Velan Inc. - VLN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	18	18	18	18.06	18	1,500
November 18, 2025	18	18.01	18.01	18.2	18	12,700
November 17, 2025	18	18	18	18.24	17.9	23,239
November 14, 2025	17.5	17.9	17.9	17.9	17.5	12,018
November 13, 2025	17.5	17.5	17.5	17.75	17.5	4,600
November 12, 2025	17.56	17.84	17.74	18	17.55	28,000
November 11, 2025	16.9	17.45	17.35	17.45	16.9	190,900
November 10, 2025	16.7	16.81	16.72	16.92	16.7	12,200
November 07, 2025	16.5	16.5	16.41	16.76	16.5	10,604
November 06, 2025	16.53	16.54	16.54	16.8	16.45	1,300
November 05, 2025	16.51	16.5	16.5	16.75	16.5	2,129
November 04, 2025	16.7	16.65	16.65	16.77	16.65	1,300
November 03, 2025	16.52	16.83	16.83	17.2	16.49	11,700
October 31, 2025	16.07	16.4	16.4	16.4	16	600
October 30, 2025	16.2	16.2	16.2	16.2	16.2	200
October 29, 2025	16.27	16.1	16.1	16.27	16	5,200
October 28, 2025	15.63	15.95	15.95	16.55	15.63	10,200
October 27, 2025	15.51	15.63	15.63	15.63	15.4	16,800
October 24, 2025	15.58	15.65	15.65	15.68	15.39	13,225
October 23, 2025	15.53	15.7	15.7	15.7	15.5	6,000
October 22, 2025	15.44	15.65	15.65	15.66	15.24	2,700
October 21, 2025	15.71	15.85	15.85	15.95	15.71	3,500
October 20, 2025	15.73	15.95	15.95	15.95	15.59	4,900
October 17, 2025	15.84	15.61	15.61	15.85	15.5	4,100
October 16, 2025	15.85	15.7	15.7	15.85	15.65	4,000
October 15, 2025	15.5	15.84	15.84	15.85	15.5	18,400
October 14, 2025	15.5	15.6	15.6	15.85	15.5	10,925
October 10, 2025	15.75	15.79	15.79	15.94	15.01	36,545
October 09, 2025	15.85	15.94	15.94	16.29	15.71	8,800
October 08, 2025	15.82	15.9	15.9	16.07	15.82	1,713
October 07, 2025	16.8	15.81	15.81	16.8	15.81	1,403
October 06, 2025	16.27	16.4	16.4	16.99	16.27	4,600
October 03, 2025	15.81	15.8	15.8	15.81	15.8	800
October 02, 2025	15.76	15.76	15.76	15.76	15.76	0
October 01, 2025	15.67	15.76	15.76	15.76	15.67	400
September 30, 2025	15.86	15.6	15.6	16.01	15.6	744
September 29, 2025	15.79	15.74	15.74	15.95	15.74	1,210
September 26, 2025	15.5	15.68	15.68	15.68	15.5	1,035
September 25, 2025	15.71	15.5	15.5	15.71	15.5	14,000
September 24, 2025	15.76	15.7	15.7	15.8	15.7	19,400
September 23, 2025	15.98	15.7	15.7	16	15.7	4,500
September 22, 2025	15.7	15.99	15.99	16	15.16	16,900
September 19, 2025	15.73	15.94	15.94	15.94	15.73	6,100
September 18, 2025	15.61	15.6	15.6	15.7	15.59	11,910
September 17, 2025	15.85	15.85	15.85	15.85	15.85	0
September 16, 2025	15.9	15.85	15.85	15.9	15.6	4,401
September 15, 2025	15.61	16.02	16.02	16.02	15.45	2,202
September 12, 2025	15.6	15.62	15.62	15.62	15.6	18,820
September 11, 2025	15.51	15.65	15.65	15.65	15.5	4,610
September 10, 2025	15.55	15.75	15.75	15.75	15.51	7,105
September 09, 2025	15.64	15.64	15.64	15.64	15.64	100
September 08, 2025	15.55	15.51	15.51	15.71	15.5	2,619
September 05, 2025	15.5	15.55	15.55	15.67	15.5	10,300
September 04, 2025	15.57	15.5	15.5	15.63	15.5	17,903
September 03, 2025	15.32	15.61	15.61	15.61	15.32	19,620
September 02, 2025	15.05	15.25	15.25	15.3	15.05	16,601
August 29, 2025	15.44	15.06	15.06	15.44	15.05	5,804
August 28, 2025	15	15.05	15.05	15.1	15	500
August 27, 2025	15.06	15.05	15.05	15.15	15.05	5,900
August 26, 2025	14.91	15.05	15.05	15.15	14.91	2,700

Velan Inc. (VLN.TO) TSX