5N Plus Inc. (FPLSF)
OTCMKTS
· Delayed Price · Currency is USD
5.85
-0.17 (-2.74%)
May 30, 2025, 4:51 PM EDT
5N Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.74% | 9,163 |
| May 29, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.99% | 3,300 |
| May 28, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2.16% | 8,103 |
| May 27, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.19% | 19,100 |
| May 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.34% | 30,500 |
| May 22, 2025 | 5.82 | 5.88 | 5.82 | 5.88 | 5.88 | -3.92% | 42,075 |
| May 21, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 18,350 |
| May 20, 2025 | 6.04 | 6.12 | 6.04 | 6.12 | 6.12 | 2.00% | 11,742 |
| May 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 5,108 |
| May 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.14% | 10,620 |
| May 15, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 5,333 |
| May 14, 2025 | 6.16 | 6.30 | 6.13 | 6.13 | 6.13 | 0.99% | 12,857 |
| May 13, 2025 | 6.00 | 6.07 | 6.00 | 6.07 | 6.07 | 5.02% | 24,210 |
| May 12, 2025 | 5.61 | 5.78 | 5.61 | 5.78 | 5.78 | 5.09% | 29,120 |
| May 9, 2025 | 5.45 | 5.51 | 5.45 | 5.50 | 5.50 | 2.61% | 31,946 |
| May 8, 2025 | 5.00 | 5.37 | 5.00 | 5.36 | 5.36 | 11.67% | 18,800 |
| May 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 4,418 |
| May 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 400 |
| May 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 318 |
| May 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 4,500 |
| 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 |