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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	14.99	14.77	14.77	14.99	14.16	94,937
January 15, 2026	15.94	14.9	14.9	15.95	14.01	197,500
January 14, 2026	19.35	18.79	18.79	19.35	18.55	8,000
January 13, 2026	18.71	19.23	19.23	19.5	18.48	4,244
January 12, 2026	18.74	18.7	18.7	18.86	18.7	1,910
January 09, 2026	19.1	19.1	19.1	19.1	19.1	505
January 08, 2026	18.74	19	19	19	18.74	1,334
January 07, 2026	19	19.05	19.05	19.14	19	3,318
January 06, 2026	18.3	19	19	19	18.3	4,003
January 05, 2026	19	18.67	18.67	19	18.66	3,400
January 02, 2026	18.78	18.96	18.96	18.96	18.5	1,204
December 31, 2025	18.3	18.65	18.65	18.75	18.3	3,400
December 30, 2025	18.05	18.41	18.41	18.45	18.02	3,100
December 29, 2025	18.3	18.33	18.33	19	18.3	2,789
December 23, 2025	18.53	18.33	18.33	18.53	18.33	500
December 22, 2025	18.47	18.33	18.33	18.66	18.3	1,848
December 19, 2025	18.5	18.27	18.27	18.5	18.27	500
December 18, 2025	18.57	18.52	18.52	18.75	18.5	3,000
December 17, 2025	18.65	18.66	18.66	18.7	18.65	1,002
December 16, 2025	18.81	18.8	18.8	18.81	18.8	1,000
December 15, 2025	18.29	18.75	18.75	18.75	18.2	2,500
December 12, 2025	18.15	18.3	18.3	18.43	18.15	1,222
December 11, 2025	18.15	18.5	18.5	18.97	18.15	5,300
December 10, 2025	17.8	18.14	18.14	18.14	17.8	500
December 09, 2025	17.99	18.04	18.04	18.04	17.99	3,000
December 08, 2025	18.24	18.07	18.07	18.24	18.07	2,300
December 05, 2025	18.04	18.3	18.3	18.33	18	3,500
December 04, 2025	17.76	17.99	17.99	17.99	17.75	1,200
December 03, 2025	17.8	17.8	17.8	17.8	17.8	0
December 02, 2025	17.97	17.8	17.8	17.97	17.8	1,008
December 01, 2025	18.09	18.1	18.1	18.1	18.08	400
November 28, 2025	18	18.08	18.08	18.08	17.85	1,700
November 27, 2025	17.86	17.86	17.86	17.86	17.86	500
November 26, 2025	17.87	17.88	17.88	17.88	17.87	300
November 25, 2025	17.87	17.8	17.8	17.96	17.8	1,100
November 24, 2025	17.8	17.75	17.75	18.16	17.75	3,128
November 21, 2025	17.7	17.8	17.8	17.89	17.5	2,900
November 20, 2025	17.9	17.5	17.5	17.9	17.5	3,500
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

Velan Inc. (VLN.TO) TSX