5N Plus Inc. (FPLSF)
OTCMKTS
· Delayed Price · Currency is USD
4.800
0.00 (0.00%)
Apr 30, 2025, 4:00 PM EDT
5N Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 17,450 |
| Apr 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 21,200 |
| Apr 29, 2025 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | 3.23% | 17,100 |
| Apr 28, 2025 | 4.80 | 4.80 | 4.65 | 4.65 | 4.65 | 1.75% | 5,900 |
| Apr 25, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 5,944 |
| Apr 24, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 9,764 |
| Apr 23, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 11.46% | 19,000 |
| Apr 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1,612 |
| Apr 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.17% | 10,008 |
| Apr 17, 2025 | 4.03 | 4.03 | 4.01 | 4.01 | 4.01 | 0.07% | 14,321 |
| Apr 16, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.62% | 5,330 |
| Apr 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 3,337 |
| Apr 14, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.19% | 7,928 |
| Apr 11, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 11,100 |
| Apr 10, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 5,635 |
| Apr 9, 2025 | 4.14 | 4.30 | 4.14 | 4.21 | 4.21 | 6.85% | 19,915 |
| Apr 8, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 5.35% | 18,363 |
| Apr 7, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 23,825 |
| Apr 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | 15,212 |
| Apr 3, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 12,760 |
| Apr 2, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.73% | 9,513 |
| Apr 1, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 83.00% | 4,946 |
| Mar 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 9,050 |
| Mar 28, 2025 | 2.00 | 3.68 | 2.00 | 2.00 | 2.00 | -49.37% | 9,050 |
| Mar 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 10,100 |
| Mar 26, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 13.18% | 4,800 |
| Mar 25, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 1,200 |
| Mar 24, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 10,911 |
| Mar 21, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 6,821 |
| Mar 20, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 3,100 |
| Mar 19, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 16,200 |
| Mar 18, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.24% | 18,253 |
| Mar 17, 2025 | 3.86 | 3.86 | 3.57 | 3.57 | 3.57 | -9.16% | 6,900 |
| Mar 14, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 8,300 |
| Mar 13, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 3,500 |
| Mar 12, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 5,302 |
| Mar 11, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 8,600 |
| Mar 10, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -3.20% | 1,436 |
| Mar 7, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.22% | 6,200 |
| Mar 6, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.24% | 4,100 |
| Mar 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.24% | 2,941 |
| Mar 4, 2025 | 4.22 | 4.22 | 4.04 | 4.13 | 4.13 | -2.82% | 8,764 |
| Mar 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -12.19% | 6,702 |
| Feb 28, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 3,800 |
| Feb 27, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 1,800 |
| Feb 26, 2025 | 5.02 | 5.02 | 4.84 | 4.84 | 4.84 | 2.33% | 14,212 |
| Feb 25, 2025 | 4.77 | 4.80 | 4.73 | 4.73 | 4.73 | -2.07% | 8,300 |
| Feb 24, 2025 | 4.78 | 4.85 | 4.78 | 4.83 | 4.83 | 0.21% | 5,105 |
| Feb 21, 2025 | 4.95 | 4.95 | 4.82 | 4.82 | 4.82 | -3.41% | 2,440 |
| Feb 20, 2025 | 5.15 | 5.15 | 4.99 | 4.99 | 4.99 | -2.23% | 5,028 |