Velan Inc. (TSX:VLN)
Canada
· Delayed Price · Currency is CAD 15.01
-0.28 (-1.83%)
Apr 28, 2026, 3:59 PM EST
Velan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 15.13 | 15.29 | 15.00 | 15.29 | 15.29 | 0.20% | 2,452 |
| Apr 24, 2026 | 15.50 | 15.50 | 15.00 | 15.26 | 15.26 | -1.55% | 3,864 |
| Apr 23, 2026 | 15.66 | 15.66 | 15.50 | 15.50 | 15.50 | -0.96% | 2,703 |
| Apr 22, 2026 | 15.75 | 15.76 | 15.65 | 15.65 | 15.65 | -1.20% | 1,580 |
| Apr 21, 2026 | 15.84 | 15.84 | 15.83 | 15.84 | 15.84 | 0.44% | 600 |
| Apr 20, 2026 | 15.76 | 15.77 | 15.76 | 15.77 | 15.77 | -1.44% | 415 |
| Apr 17, 2026 | 15.63 | 16.00 | 15.61 | 16.00 | 16.00 | - | 2,767 |
| Apr 15, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | - | 758 |
| Apr 14, 2026 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | - | 2,459 |
| Apr 13, 2026 | 15.66 | 16.00 | 15.66 | 16.00 | 16.00 | 0.06% | 1,531 |
| Apr 10, 2026 | 15.90 | 15.99 | 15.90 | 15.99 | 15.99 | 1.07% | 900 |
| Apr 9, 2026 | 15.75 | 15.82 | 15.60 | 15.82 | 15.82 | 0.44% | 1,250 |
| Apr 8, 2026 | 15.90 | 15.90 | 15.75 | 15.75 | 15.75 | 0.32% | 4,285 |
| Apr 7, 2026 | 15.54 | 15.70 | 15.53 | 15.70 | 15.70 | - | 2,904 |
| Apr 6, 2026 | 15.69 | 15.70 | 15.69 | 15.70 | 15.70 | - | 600 |
| Apr 1, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.95% | 7,430 |
| Mar 31, 2026 | 15.41 | 15.85 | 15.41 | 15.85 | 15.85 | 2.13% | 4,147 |
| Mar 30, 2026 | 15.78 | 15.78 | 15.52 | 15.52 | 15.52 | -1.46% | 720 |
| Mar 27, 2026 | 15.60 | 15.90 | 15.60 | 15.75 | 15.75 | -1.56% | 500 |
| Mar 26, 2026 | 15.69 | 16.00 | 15.60 | 16.00 | 16.00 | 0.63% | 3,200 |
| Mar 25, 2026 | 15.61 | 15.90 | 15.61 | 15.90 | 15.90 | 1.92% | 200 |
| Mar 24, 2026 | 15.61 | 15.61 | 15.60 | 15.60 | 15.60 | -0.26% | 3,572 |
| Mar 23, 2026 | 15.76 | 15.76 | 15.64 | 15.64 | 15.64 | -2.25% | 220 |
| Mar 20, 2026 | 15.90 | 16.00 | 15.62 | 16.00 | 16.00 | 0.63% | 4,200 |
| Mar 19, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | 9,000 |
| Mar 18, 2026 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | - | 4,700 |
| Mar 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 100 |
| Mar 16, 2026 | 15.50 | 16.18 | 15.50 | 16.10 | 16.10 | 0.63% | 1,594 |
| Mar 13, 2026 | 15.81 | 16.00 | 15.61 | 16.00 | 16.00 | - | 6,100 |
| Mar 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 4,111 |
| Mar 10, 2026 | 16.01 | 16.02 | 16.00 | 16.00 | 16.00 | 0.79% | 2,801 |
| Mar 9, 2026 | 15.00 | 16.25 | 15.00 | 15.88 | 15.88 | 0.79% | 6,025 |
| 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 |