Velan Inc. (TSX:VLN)
Canada
· Delayed Price · Currency is CAD 15.75
-0.10 (-0.63%)
At close: Mar 6, 2026
Velan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.63% | 1,600 |
| Mar 5, 2026 | 15.70 | 15.85 | 15.60 | 15.85 | 15.85 | -0.16% | 1,945 |
| Mar 4, 2026 | 16.00 | 16.05 | 15.88 | 15.88 | 15.88 | -0.78% | 6,648 |
| Mar 3, 2026 | 15.76 | 16.00 | 15.75 | 16.00 | 16.00 | - | 5,700 |
| Feb 27, 2026 | 15.81 | 16.00 | 15.74 | 16.00 | 16.00 | 0.69% | 2,615 |
| Feb 26, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.69% | 100 |
| Feb 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.06% | 520 |
| Feb 24, 2026 | 16.05 | 16.05 | 15.99 | 15.99 | 15.99 | -0.06% | 3,400 |
| Feb 23, 2026 | 15.95 | 16.05 | 15.75 | 16.00 | 16.00 | -0.31% | 3,602 |
| Feb 20, 2026 | 15.91 | 16.05 | 15.76 | 16.05 | 16.05 | 0.44% | 1,200 |
| Feb 19, 2026 | 15.89 | 15.98 | 15.89 | 15.98 | 15.98 | - | 400 |
| Feb 18, 2026 | 16.28 | 16.28 | 15.94 | 15.98 | 15.98 | 1.98% | 5,004 |
| Feb 17, 2026 | 15.60 | 15.83 | 15.27 | 15.67 | 15.67 | 1.49% | 2,957 |
| Feb 13, 2026 | 15.04 | 15.44 | 15.04 | 15.44 | 15.44 | 2.66% | 1,657 |
| Feb 12, 2026 | 15.01 | 15.20 | 15.00 | 15.04 | 15.04 | -1.05% | 2,200 |
| Feb 11, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 0.66% | 1,933 |
| Feb 10, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 6,001 |
| Feb 9, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 3,185 |
| Feb 6, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | 0.50% | 10,710 |
| Feb 5, 2026 | 15.00 | 15.01 | 14.93 | 14.93 | 14.93 | -0.50% | 8,107 |
| Feb 4, 2026 | 14.97 | 15.00 | 14.96 | 15.00 | 15.00 | 1.69% | 450 |
| Feb 3, 2026 | 14.48 | 14.79 | 14.48 | 14.75 | 14.75 | 1.03% | 26,975 |
| Feb 2, 2026 | 15.06 | 15.06 | 14.41 | 14.60 | 14.60 | -3.05% | 10,997 |
| Jan 30, 2026 | 14.16 | 15.06 | 14.16 | 15.06 | 15.06 | 3.86% | 3,400 |
| Jan 29, 2026 | 14.37 | 14.50 | 14.30 | 14.50 | 14.50 | 2.11% | 5,492 |
| Jan 28, 2026 | 14.70 | 14.76 | 13.61 | 14.20 | 14.20 | -4.18% | 27,505 |
| Jan 27, 2026 | 15.10 | 15.10 | 14.55 | 14.82 | 14.82 | -1.85% | 2,457 |
| Jan 26, 2026 | 15.32 | 15.32 | 15.00 | 15.10 | 15.10 | -1.50% | 2,594 |
| Jan 23, 2026 | 15.08 | 15.34 | 14.95 | 15.33 | 15.33 | 2.13% | 9,728 |
| Jan 22, 2026 | 15.50 | 15.50 | 15.00 | 15.01 | 15.01 | -2.85% | 8,806 |
| Jan 21, 2026 | 14.95 | 15.45 | 14.75 | 15.45 | 15.45 | 4.75% | 45,819 |
| Jan 20, 2026 | 14.38 | 14.77 | 14.28 | 14.75 | 14.75 | 1.58% | 19,455 |
| Jan 19, 2026 | 14.71 | 14.73 | 14.50 | 14.52 | 14.52 | -1.69% | 27,119 |
| Jan 16, 2026 | 14.99 | 14.99 | 14.16 | 14.77 | 14.77 | -0.87% | 94,937 |
| Jan 15, 2026 | 15.94 | 15.95 | 14.01 | 14.90 | 14.90 | -20.70% | 197,451 |
| Jan 14, 2026 | 19.35 | 19.35 | 18.55 | 18.79 | 18.79 | -2.29% | 7,959 |
| Jan 13, 2026 | 18.71 | 19.50 | 18.48 | 19.23 | 19.23 | 2.83% | 4,244 |
| Jan 12, 2026 | 18.74 | 18.86 | 18.70 | 18.70 | 18.70 | -2.09% | 1,910 |
| Jan 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | 505 |
| Jan 8, 2026 | 18.74 | 19.00 | 18.74 | 19.00 | 19.00 | -0.26% | 1,334 |
| Jan 7, 2026 | 19.00 | 19.14 | 19.00 | 19.05 | 19.05 | 0.26% | 3,318 |
| Jan 6, 2026 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | 1.77% | 4,003 |
| Jan 5, 2026 | 19.00 | 19.00 | 18.66 | 18.67 | 18.67 | -1.53% | 3,387 |
| Jan 2, 2026 | 18.78 | 18.96 | 18.50 | 18.96 | 18.96 | 1.66% | 1,204 |
| Dec 31, 2025 | 18.30 | 18.75 | 18.30 | 18.65 | 18.65 | 1.30% | 3,400 |
| Dec 30, 2025 | 18.05 | 18.45 | 18.02 | 18.41 | 18.41 | 0.44% | 3,062 |
| Dec 29, 2025 | 18.30 | 19.00 | 18.30 | 18.33 | 18.33 | 0.16% | 2,789 |
| Dec 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.16% | 101 |
| Dec 23, 2025 | 18.53 | 18.53 | 18.33 | 18.33 | 18.33 | - | 464 |
| Dec 22, 2025 | 18.47 | 18.66 | 18.30 | 18.33 | 18.33 | 0.33% | 1,848 |
| Dec 19, 2025 | 18.50 | 18.50 | 18.27 | 18.27 | 18.27 | -1.35% | 500 |
| Dec 18, 2025 | 18.57 | 18.75 | 18.50 | 18.52 | 18.52 | -0.75% | 2,979 |
| Dec 17, 2025 | 18.65 | 18.70 | 18.65 | 18.66 | 18.66 | -0.74% | 1,002 |
| Dec 16, 2025 | 18.81 | 18.81 | 18.80 | 18.80 | 18.80 | 0.27% | 1,000 |
| Dec 15, 2025 | 18.29 | 18.75 | 18.20 | 18.75 | 18.75 | 2.46% | 2,468 |
| Dec 12, 2025 | 18.15 | 18.43 | 18.15 | 18.30 | 18.30 | -1.08% | 1,222 |
| Dec 11, 2025 | 18.15 | 18.97 | 18.15 | 18.50 | 18.50 | 1.98% | 5,300 |
| Dec 10, 2025 | 17.80 | 18.14 | 17.80 | 18.14 | 18.14 | 0.55% | 473 |
| Dec 9, 2025 | 17.99 | 18.04 | 17.99 | 18.04 | 18.04 | -0.17% | 2,950 |
| Dec 8, 2025 | 18.24 | 18.24 | 18.07 | 18.07 | 18.07 | -1.23% | 2,263 |
| Dec 5, 2025 | 18.04 | 18.33 | 18.00 | 18.30 | 18.30 | 1.70% | 3,460 |
| Dec 4, 2025 | 17.76 | 17.99 | 17.75 | 17.99 | 17.99 | 1.07% | 1,170 |
| Dec 2, 2025 | 17.97 | 17.97 | 17.80 | 17.80 | 17.80 | -1.66% | 1,008 |
| Dec 1, 2025 | 18.09 | 18.10 | 18.08 | 18.10 | 18.10 | 0.11% | 350 |
| Nov 28, 2025 | 18.00 | 18.08 | 17.85 | 18.08 | 18.08 | 1.23% | 1,660 |
| Nov 27, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.11% | 498 |
| Nov 26, 2025 | 17.87 | 17.88 | 17.87 | 17.88 | 17.88 | 0.45% | 266 |
| Nov 25, 2025 | 17.87 | 17.96 | 17.80 | 17.80 | 17.80 | 0.28% | 1,062 |
| Nov 24, 2025 | 17.80 | 18.16 | 17.75 | 17.75 | 17.75 | -0.28% | 3,128 |
| Nov 21, 2025 | 17.70 | 17.89 | 17.50 | 17.80 | 17.80 | 1.71% | 2,894 |
| Nov 20, 2025 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | -2.78% | 3,480 |
| Nov 19, 2025 | 18.00 | 18.06 | 18.00 | 18.00 | 18.00 | -0.06% | 1,500 |
| Nov 18, 2025 | 18.00 | 18.20 | 18.00 | 18.01 | 18.01 | 0.06% | 12,676 |
| Nov 17, 2025 | 18.00 | 18.24 | 17.90 | 18.00 | 18.00 | 0.56% | 23,239 |
| Nov 14, 2025 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 2.29% | 12,018 |
| Nov 13, 2025 | 17.50 | 17.75 | 17.50 | 17.50 | 17.50 | -1.91% | 4,600 |
| Nov 12, 2025 | 17.56 | 18.00 | 17.55 | 17.84 | 17.74 | 2.23% | 27,961 |
| Nov 11, 2025 | 16.90 | 17.45 | 16.90 | 17.45 | 17.35 | 3.81% | 190,895 |
| Nov 10, 2025 | 16.70 | 16.92 | 16.70 | 16.81 | 16.72 | 1.88% | 12,200 |
| Nov 7, 2025 | 16.50 | 16.76 | 16.50 | 16.50 | 16.41 | -0.24% | 10,604 |
| Nov 6, 2025 | 16.53 | 16.80 | 16.45 | 16.54 | 16.45 | 0.24% | 1,300 |
| Nov 5, 2025 | 16.51 | 16.75 | 16.50 | 16.50 | 16.41 | -0.90% | 2,129 |
| Nov 4, 2025 | 16.70 | 16.77 | 16.65 | 16.65 | 16.56 | -1.07% | 1,250 |
| Nov 3, 2025 | 16.52 | 17.20 | 16.49 | 16.83 | 16.74 | 2.62% | 11,655 |
| Oct 31, 2025 | 16.07 | 16.40 | 16.00 | 16.40 | 16.31 | 1.23% | 600 |
| Oct 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | 0.62% | 200 |
| Oct 29, 2025 | 16.27 | 16.27 | 16.00 | 16.10 | 16.01 | 0.94% | 5,200 |
| Oct 28, 2025 | 15.63 | 16.55 | 15.63 | 15.95 | 15.86 | 2.05% | 10,154 |
| Oct 27, 2025 | 15.51 | 15.63 | 15.40 | 15.63 | 15.54 | -0.13% | 16,800 |
| Oct 24, 2025 | 15.58 | 15.68 | 15.39 | 15.65 | 15.56 | -0.32% | 13,225 |
| Oct 23, 2025 | 15.53 | 15.70 | 15.50 | 15.70 | 15.61 | 0.32% | 6,000 |
| Oct 22, 2025 | 15.44 | 15.66 | 15.24 | 15.65 | 15.56 | -1.26% | 2,700 |
| Oct 21, 2025 | 15.71 | 15.95 | 15.71 | 15.85 | 15.76 | -0.63% | 3,500 |
| Oct 20, 2025 | 15.73 | 15.95 | 15.59 | 15.95 | 15.86 | 2.18% | 4,890 |
| Oct 17, 2025 | 15.84 | 15.85 | 15.50 | 15.61 | 15.52 | -0.57% | 4,080 |
| Oct 16, 2025 | 15.85 | 15.85 | 15.65 | 15.70 | 15.61 | -0.88% | 4,000 |
| Oct 15, 2025 | 15.50 | 15.85 | 15.50 | 15.84 | 15.75 | 1.54% | 18,400 |
| Oct 14, 2025 | 15.50 | 15.85 | 15.50 | 15.60 | 15.51 | -1.20% | 10,925 |
| Oct 10, 2025 | 15.75 | 15.94 | 15.01 | 15.79 | 15.70 | -0.94% | 36,545 |
| Oct 9, 2025 | 15.85 | 16.29 | 15.71 | 15.94 | 15.85 | 0.25% | 8,774 |