5N Plus Inc. (FPLSF)
OTCMKTS
· Delayed Price · Currency is USD
3.570
0.00 (0.00%)
Mar 17, 2025, 4:00 PM EST
5N Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.78% | 1,791 |
| Feb 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 5,812 |
| Feb 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.88% | 239 |
| Feb 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 4,462 |
| Feb 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,295 |
| Feb 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.46% | 1,286 |
| Feb 10, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 5,943 |
| Feb 7, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.38% | 4,513 |
| Feb 6, 2025 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | 2.73% | 10,903 |
| Feb 5, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 15,603 |
| Feb 4, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 5,848 |
| Feb 3, 2025 | 4.84 | 5.13 | 4.84 | 5.13 | 5.13 | -12.23% | 5,045 |
| Jan 31, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 11,139 |
| Jan 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 5,021 |
| Jan 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 13,875 |
| Jan 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 7,371 |
| Jan 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.96% | 4,316 |
| Jan 24, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 6.96% | 14,270 |
| Jan 23, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 8.59% | 7,509 |
| Jan 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 7,800 |
| Jan 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 221 |
| Jan 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 4,100 |
| Jan 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.04% | 9,700 |
| Jan 15, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 6,503 |
| Jan 14, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 700 |
| Jan 13, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 1,604 |
| Jan 10, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -4.11% | 6,400 |
| Jan 8, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 2,305 |
| Jan 7, 2025 | 5.52 | 5.52 | 5.44 | 5.52 | 5.52 | -1.16% | 5,000 |
| Jan 6, 2025 | 5.55 | 5.59 | 5.55 | 5.59 | 5.59 | 2.01% | 28,883 |
| Jan 3, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 10.49% | 8,272 |