Velan Inc. (TSX:VLN)
Canada
· Delayed Price · Currency is CAD 18.30
+0.31 (1.70%)
At close: Dec 5, 2025
Velan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 15.82 | 16.07 | 15.82 | 15.90 | 15.81 | 0.57% | 1,713 |
| Oct 7, 2025 | 16.80 | 16.80 | 15.81 | 15.81 | 15.72 | -3.60% | 1,403 |
| Oct 6, 2025 | 16.27 | 16.99 | 16.27 | 16.40 | 16.31 | 3.80% | 4,551 |
| Oct 3, 2025 | 15.81 | 15.81 | 15.80 | 15.80 | 15.71 | 0.25% | 800 |
| Oct 1, 2025 | 15.67 | 15.76 | 15.67 | 15.76 | 15.67 | 1.03% | 380 |
| Sep 30, 2025 | 15.86 | 16.01 | 15.60 | 15.60 | 15.51 | -0.89% | 744 |
| Sep 29, 2025 | 15.79 | 15.95 | 15.74 | 15.74 | 15.65 | 0.38% | 1,210 |
| Sep 26, 2025 | 15.50 | 15.68 | 15.50 | 15.68 | 15.59 | 1.16% | 1,035 |
| Sep 25, 2025 | 15.71 | 15.71 | 15.50 | 15.50 | 15.41 | -1.27% | 14,400 |
| Sep 24, 2025 | 15.76 | 15.80 | 15.70 | 15.70 | 15.61 | - | 19,400 |
| Sep 23, 2025 | 15.98 | 16.00 | 15.70 | 15.70 | 15.61 | -1.81% | 4,450 |
| Sep 22, 2025 | 15.70 | 16.00 | 15.16 | 15.99 | 15.90 | 0.31% | 16,870 |
| Sep 19, 2025 | 15.73 | 15.94 | 15.73 | 15.94 | 15.85 | 2.18% | 6,100 |
| Sep 18, 2025 | 15.61 | 15.70 | 15.59 | 15.60 | 15.51 | -1.58% | 11,910 |
| Sep 16, 2025 | 15.90 | 15.90 | 15.60 | 15.85 | 15.76 | -1.06% | 4,401 |
| Sep 15, 2025 | 15.61 | 16.02 | 15.45 | 16.02 | 15.93 | 2.56% | 2,202 |
| Sep 12, 2025 | 15.60 | 15.62 | 15.60 | 15.62 | 15.53 | -0.19% | 18,820 |
| Sep 11, 2025 | 15.51 | 15.65 | 15.50 | 15.65 | 15.56 | -0.63% | 4,610 |
| Sep 10, 2025 | 15.55 | 15.75 | 15.51 | 15.75 | 15.66 | 0.70% | 7,105 |
| Sep 9, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.55 | 0.84% | 100 |
| Sep 8, 2025 | 15.55 | 15.71 | 15.50 | 15.51 | 15.42 | -0.26% | 2,619 |
| Sep 5, 2025 | 15.50 | 15.67 | 15.50 | 15.55 | 15.46 | 0.32% | 10,300 |
| Sep 4, 2025 | 15.57 | 15.63 | 15.50 | 15.50 | 15.41 | -0.67% | 17,903 |
| Sep 3, 2025 | 15.32 | 15.61 | 15.32 | 15.61 | 15.52 | 2.33% | 19,620 |
| Sep 2, 2025 | 15.05 | 15.30 | 15.05 | 15.25 | 15.16 | 1.26% | 16,601 |
| Aug 29, 2025 | 15.44 | 15.44 | 15.05 | 15.06 | 14.98 | 0.07% | 5,804 |
| Aug 28, 2025 | 15.00 | 15.10 | 15.00 | 15.05 | 14.97 | - | 500 |
| Aug 27, 2025 | 15.06 | 15.15 | 15.05 | 15.05 | 14.97 | - | 5,900 |
| Aug 26, 2025 | 14.91 | 15.15 | 14.91 | 15.05 | 14.97 | 0.33% | 2,700 |
| Aug 25, 2025 | 15.18 | 15.31 | 14.75 | 15.00 | 14.92 | 1.35% | 19,444 |
| Aug 22, 2025 | 14.62 | 15.00 | 14.62 | 14.80 | 14.72 | 1.72% | 16,004 |
| Aug 20, 2025 | 14.46 | 14.61 | 14.45 | 14.55 | 14.47 | -0.34% | 1,640 |
| Aug 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.52 | 0.83% | 301 |
| Aug 18, 2025 | 14.45 | 14.48 | 14.45 | 14.48 | 14.40 | 0.21% | 682 |
| Aug 14, 2025 | 14.16 | 14.51 | 14.16 | 14.45 | 14.27 | -0.34% | 4,511 |
| Aug 13, 2025 | 14.39 | 14.56 | 14.30 | 14.50 | 14.32 | 0.76% | 2,169 |
| Aug 12, 2025 | 14.75 | 14.85 | 14.39 | 14.39 | 14.21 | -1.64% | 4,885 |
| Aug 11, 2025 | 14.77 | 14.77 | 14.20 | 14.63 | 14.45 | -1.61% | 38,851 |
| Aug 8, 2025 | 14.79 | 14.90 | 14.70 | 14.87 | 14.68 | -0.20% | 3,430 |
| Aug 7, 2025 | 14.74 | 14.90 | 14.74 | 14.90 | 14.71 | 0.34% | 2,785 |
| Aug 6, 2025 | 15.06 | 15.08 | 14.85 | 14.85 | 14.66 | -0.07% | 9,005 |
| Aug 5, 2025 | 15.00 | 15.00 | 14.70 | 14.86 | 14.67 | -0.27% | 11,766 |
| Aug 1, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.71 | -0.67% | 6,330 |
| Jul 31, 2025 | 14.78 | 15.00 | 14.76 | 15.00 | 14.81 | 0.60% | 6,386 |
| Jul 30, 2025 | 14.81 | 15.16 | 14.81 | 14.91 | 14.72 | -0.40% | 5,985 |
| Jul 29, 2025 | 14.95 | 15.09 | 14.95 | 14.97 | 14.78 | 0.07% | 9,352 |
| Jul 28, 2025 | 14.98 | 15.09 | 14.96 | 14.96 | 14.77 | -0.33% | 1,248 |
| Jul 25, 2025 | 15.04 | 15.04 | 15.01 | 15.01 | 14.82 | 0.13% | 851 |
| Jul 24, 2025 | 15.25 | 15.25 | 14.90 | 14.99 | 14.80 | -1.70% | 6,971 |
| Jul 23, 2025 | 15.09 | 15.25 | 14.96 | 15.25 | 15.06 | 0.66% | 11,789 |
| Jul 22, 2025 | 15.15 | 15.15 | 15.00 | 15.15 | 14.96 | 1.34% | 9,601 |
| Jul 21, 2025 | 14.82 | 14.96 | 14.82 | 14.95 | 14.76 | 0.61% | 3,900 |
| Jul 18, 2025 | 15.17 | 15.17 | 14.86 | 14.86 | 14.67 | -2.56% | 3,195 |
| Jul 17, 2025 | 14.88 | 15.25 | 14.78 | 15.25 | 15.06 | 4.45% | 24,630 |
| Jul 16, 2025 | 14.89 | 14.89 | 14.41 | 14.60 | 14.42 | 0.97% | 4,143 |
| Jul 15, 2025 | 14.50 | 14.90 | 14.43 | 14.46 | 14.28 | -1.43% | 9,210 |
| Jul 14, 2025 | 14.63 | 14.78 | 14.53 | 14.67 | 14.49 | -1.15% | 1,416 |
| Jul 11, 2025 | 14.29 | 15.04 | 14.29 | 14.84 | 14.65 | 6.23% | 23,963 |
| Jul 10, 2025 | 14.16 | 14.23 | 13.90 | 13.97 | 13.80 | -0.21% | 29,117 |
| Jul 9, 2025 | 14.26 | 14.26 | 13.89 | 14.00 | 13.83 | -3.38% | 45,455 |