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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.91	16.05	16.05	16.05	15.76	1,200
February 19, 2026	15.89	15.98	15.98	15.98	15.89	400
February 18, 2026	16.28	15.98	15.98	16.28	15.94	5,004
February 17, 2026	15.6	15.67	15.67	15.83	15.27	3,000
February 13, 2026	15.04	15.44	15.44	15.44	15.04	1,700
February 12, 2026	15.01	15.04	15.04	15.2	15	2,200
February 11, 2026	14.9	15.2	15.2	15.2	14.9	1,933
February 10, 2026	15	15.1	15.1	15.1	15	6,001
February 09, 2026	15	15.1	15.1	15.1	15	3,200
February 06, 2026	15	15	15	15.1	15	10,710
February 05, 2026	15	14.93	14.93	15.01	14.93	8,107
February 04, 2026	14.97	15	15	15	14.96	500
February 03, 2026	14.48	14.75	14.75	14.79	14.48	26,975
February 02, 2026	15.06	14.6	14.6	15.06	14.41	11,000
January 30, 2026	14.16	15.06	15.06	15.06	14.16	3,400
January 29, 2026	14.37	14.5	14.5	14.5	14.3	5,500
January 28, 2026	14.7	14.2	14.2	14.76	13.61	27,505
January 27, 2026	15.1	14.82	14.82	15.1	14.55	2,500
January 26, 2026	15.32	15.1	15.1	15.32	15	2,600
January 23, 2026	15.08	15.33	15.33	15.34	14.95	9,728
January 22, 2026	15.5	15.01	15.01	15.5	15	8,806
January 21, 2026	14.95	15.45	15.45	15.45	14.75	45,819
January 20, 2026	14.38	14.75	14.75	14.77	14.28	19,500
January 19, 2026	14.71	14.52	14.52	14.73	14.5	27,119
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

Velan Inc. (VLN.TO) TSX