VLNS

The Valens Historical Data

Company Name Stock Ticker Symbol Market Type
The Valens Company Inc VLNS Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.14 11.29% 1.38 16:10:13
Open Price Low Price High Price Close Price Prev Close
1.20 1.19 1.38 1.38 1.24
more quote information »

VLNS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.201.381.071.16201,1440.1815.0%
1 Month1.031.380.911.11209,7620.3533.98%
3 Months1.051.380.851.04168,1910.3331.43%
6 Months0.921.600.761.05157,5620.4650.0%
1 Year3.984.700.761.80238,535-2.60-65.33%
3 Years2.395.470.762.25424,548-1.01-42.26%
5 Years2.395.470.762.25424,548-1.01-42.26%

VLNS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 1.24 0.00 0.0% 1.24 1.24 1.24 0
Dec 01 2022 1.24 0.09 7.83% 1.21 1.25 1.21 84,535
Nov 30 2022 1.15 -0.01 -0.86% 1.16 1.21 1.14 35,020
Nov 29 2022 1.16 0.09 8.41% 1.08 1.18 1.08 236,429
Nov 28 2022 1.07 -0.16 -13.01% 1.16 1.21 1.07 336,087
Nov 25 2022 1.23 -0.05 -3.91% 1.20 1.25 1.17 313,647
Nov 25 2022 1.28 0.00 0.0% 1.28 1.28 1.28 0
Nov 24 2022 1.28 0.14 12.28% 1.14 1.29 1.14 329,028
Nov 23 2022 1.14 0.02 1.79% 1.14 1.17 1.11 235,172
Nov 22 2022 1.12 0.00 0.0% 1.09 1.17 1.09 85,668
Nov 21 2022 1.12 -0.02 -1.75% 1.08 1.17 1.08 120,096
Nov 18 2022 1.14 0.05 4.59% 1.13 1.16 1.11 143,748
Nov 17 2022 1.09 0.03 2.83% 1.03 1.16 1.03 164,560
Nov 16 2022 1.06 -0.07 -6.19% 1.10 1.18 1.05 1,163,937
Nov 15 2022 1.13 0.00 0.0% 1.15 1.18 1.11 95,406
Nov 14 2022 1.13 0.03 2.73% 1.12 1.20 1.06 130,260
Nov 11 2022 1.10 0.06 5.77% 1.03 1.11 1.02 143,191
Nov 10 2022 1.04 0.13 14.29% 0.97 1.04 0.94 215,407
Nov 09 2022 0.91 -0.06 -6.19% 0.96 1.02 0.91 188,496
Nov 08 2022 0.97 -0.03 -3.0% 1.00 1.01 0.97 64,640
Nov 07 2022 1.00 0.03 3.09% 0.98 1.02 0.97 69,628
Nov 04 2022 0.97 -0.08 -7.62% 1.03 1.04 0.97 40,280
Nov 03 2022 1.05 0.06 6.06% 1.00 1.05 1.00 47,450
See More Historical Prices ยป