5N Plus Inc. (TSX:VNP)
Canada
· Delayed Price · Currency is CAD 6.91
-0.16 (-2.26%)
Feb 21, 2025, 4:00 PM EST
5N Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.10 | 7.16 | 6.85 | 6.91 | 6.91 | -2.26% | 111,444 |
| Feb 20, 2025 | 7.20 | 7.25 | 7.02 | 7.07 | 7.07 | -2.75% | 148,900 |
| Feb 19, 2025 | 7.49 | 7.49 | 7.15 | 7.27 | 7.27 | -1.89% | 208,900 |
| Feb 18, 2025 | 7.32 | 7.43 | 7.22 | 7.41 | 7.41 | 1.37% | 235,700 |
| Feb 14, 2025 | 7.57 | 7.59 | 7.26 | 7.31 | 7.31 | -2.92% | 75,139 |
| Feb 13, 2025 | 7.37 | 7.55 | 7.23 | 7.53 | 7.53 | 3.15% | 386,500 |
| Feb 12, 2025 | 7.11 | 7.53 | 6.98 | 7.30 | 7.30 | 1.81% | 3,572,400 |
| Feb 11, 2025 | 7.38 | 7.43 | 7.16 | 7.17 | 7.17 | -4.14% | 89,845 |
| Feb 10, 2025 | 7.48 | 7.52 | 7.29 | 7.48 | 7.48 | - | 246,400 |
| Feb 7, 2025 | 7.51 | 7.57 | 7.39 | 7.48 | 7.48 | -0.27% | 101,234 |
| Feb 6, 2025 | 7.64 | 7.69 | 7.48 | 7.50 | 7.50 | -1.83% | 116,721 |
| Feb 5, 2025 | 7.67 | 7.75 | 7.50 | 7.64 | 7.64 | 0.26% | 160,900 |
| Feb 4, 2025 | 7.70 | 7.88 | 7.60 | 7.62 | 7.62 | -0.91% | 150,616 |
| Feb 3, 2025 | 6.92 | 7.76 | 6.92 | 7.69 | 7.69 | -0.65% | 231,600 |
| Jan 31, 2025 | 7.82 | 7.97 | 7.58 | 7.74 | 7.74 | -1.28% | 246,400 |
| Jan 30, 2025 | 8.01 | 8.13 | 7.83 | 7.84 | 7.84 | -2.97% | 94,600 |
| Jan 29, 2025 | 8.15 | 8.15 | 7.90 | 8.08 | 8.08 | -0.74% | 244,423 |
| Jan 28, 2025 | 8.39 | 8.41 | 8.06 | 8.14 | 8.14 | -2.86% | 223,200 |
| Jan 27, 2025 | 8.95 | 8.99 | 8.33 | 8.38 | 8.38 | -5.84% | 471,700 |
| Jan 24, 2025 | 8.30 | 8.95 | 8.29 | 8.90 | 8.90 | 7.23% | 613,141 |
| Jan 23, 2025 | 8.19 | 8.33 | 8.12 | 8.30 | 8.30 | 1.59% | 142,132 |
| Jan 22, 2025 | 8.18 | 8.24 | 7.99 | 8.17 | 8.17 | 1.36% | 260,900 |
| Jan 21, 2025 | 8.09 | 8.15 | 7.97 | 8.06 | 8.06 | -0.12% | 123,942 |
| Jan 20, 2025 | 7.90 | 8.11 | 7.90 | 8.07 | 8.07 | 1.77% | 55,200 |
| Jan 17, 2025 | 7.87 | 8.01 | 7.73 | 7.93 | 7.93 | 1.67% | 100,200 |
| Jan 16, 2025 | 7.55 | 7.98 | 7.47 | 7.80 | 7.80 | 4.00% | 265,700 |
| Jan 15, 2025 | 7.50 | 7.73 | 7.44 | 7.50 | 7.50 | -0.13% | 218,206 |
| Jan 14, 2025 | 7.55 | 7.63 | 7.39 | 7.51 | 7.51 | -0.66% | 56,907 |
| Jan 13, 2025 | 7.61 | 7.61 | 7.47 | 7.56 | 7.56 | -1.18% | 50,100 |
| Jan 10, 2025 | 7.70 | 7.70 | 7.49 | 7.65 | 7.65 | -0.26% | 122,744 |
| Jan 9, 2025 | 7.67 | 7.74 | 7.57 | 7.67 | 7.67 | 0.26% | 123,200 |
| Jan 8, 2025 | 7.88 | 7.88 | 7.61 | 7.65 | 7.65 | -2.55% | 276,947 |
| Jan 7, 2025 | 7.90 | 8.02 | 7.69 | 7.85 | 7.85 | -0.51% | 322,400 |
| Jan 6, 2025 | 8.06 | 8.08 | 7.84 | 7.89 | 7.89 | -0.63% | 129,831 |
| Jan 3, 2025 | 7.97 | 8.01 | 7.82 | 7.94 | 7.94 | 0.13% | 81,300 |
| Jan 2, 2025 | 7.49 | 7.93 | 7.36 | 7.93 | 7.93 | 7.45% | 144,844 |
| Dec 31, 2024 | 7.39 | 7.46 | 7.28 | 7.38 | 7.38 | 0.96% | 62,100 |
| Dec 30, 2024 | 7.26 | 7.36 | 7.07 | 7.31 | 7.31 | 2.09% | 45,002 |
| Dec 27, 2024 | 7.27 | 7.28 | 7.03 | 7.16 | 7.16 | -1.38% | 46,600 |
| Dec 24, 2024 | 7.21 | 7.38 | 7.17 | 7.26 | 7.26 | 0.83% | 36,200 |
| Dec 23, 2024 | 7.18 | 7.23 | 7.09 | 7.20 | 7.20 | 0.98% | 37,944 |
| Dec 20, 2024 | 7.03 | 7.38 | 6.80 | 7.13 | 7.13 | 1.86% | 222,600 |
| Dec 19, 2024 | 6.82 | 7.09 | 6.80 | 7.00 | 7.00 | 3.09% | 79,800 |
| Dec 18, 2024 | 6.92 | 7.23 | 6.79 | 6.79 | 6.79 | -0.44% | 159,600 |
| Dec 17, 2024 | 6.56 | 6.82 | 6.41 | 6.82 | 6.82 | 4.44% | 171,029 |
| Dec 16, 2024 | 6.60 | 6.62 | 6.53 | 6.53 | 6.53 | 1.71% | 54,511 |
| Dec 13, 2024 | 6.61 | 6.62 | 6.41 | 6.42 | 6.42 | -1.98% | 55,300 |
| Dec 12, 2024 | 6.50 | 6.65 | 6.47 | 6.55 | 6.55 | 2.34% | 190,600 |
| Dec 11, 2024 | 6.28 | 6.48 | 6.28 | 6.40 | 6.40 | 2.40% | 40,800 |
| Dec 10, 2024 | 6.31 | 6.33 | 6.25 | 6.25 | 6.25 | -0.79% | 32,849 |
| Dec 9, 2024 | 6.25 | 6.48 | 6.21 | 6.30 | 6.30 | 0.48% | 101,800 |
| Dec 6, 2024 | 6.29 | 6.37 | 6.20 | 6.27 | 6.27 | 0.16% | 71,600 |
| Dec 5, 2024 | 6.40 | 6.43 | 6.20 | 6.26 | 6.26 | -2.80% | 162,000 |
| Dec 4, 2024 | 6.69 | 6.77 | 6.44 | 6.44 | 6.44 | -3.59% | 84,200 |
| Dec 3, 2024 | 6.56 | 6.90 | 6.56 | 6.68 | 6.68 | 3.57% | 142,600 |
| Dec 2, 2024 | 6.50 | 6.51 | 6.40 | 6.45 | 6.45 | -0.62% | 31,930 |
| Nov 29, 2024 | 6.36 | 6.55 | 6.36 | 6.49 | 6.49 | 2.53% | 205,000 |
| Nov 28, 2024 | 6.29 | 6.37 | 6.27 | 6.33 | 6.33 | -0.31% | 21,532 |
| Nov 27, 2024 | 6.17 | 6.39 | 6.16 | 6.35 | 6.35 | 2.25% | 167,400 |
| Nov 26, 2024 | 6.50 | 6.52 | 6.20 | 6.21 | 6.21 | -5.91% | 168,708 |
| Nov 25, 2024 | 6.44 | 6.61 | 6.44 | 6.60 | 6.60 | 2.33% | 74,400 |
| Nov 22, 2024 | 6.48 | 6.51 | 6.43 | 6.45 | 6.45 | -1.38% | 29,812 |
| Nov 21, 2024 | 6.41 | 6.54 | 6.36 | 6.54 | 6.54 | 2.35% | 105,900 |
| Nov 20, 2024 | 6.61 | 6.61 | 6.39 | 6.39 | 6.39 | -2.44% | 150,800 |
| Nov 19, 2024 | 6.48 | 6.58 | 6.45 | 6.55 | 6.55 | 0.31% | 46,300 |
| Nov 18, 2024 | 6.65 | 6.71 | 6.50 | 6.53 | 6.53 | -1.51% | 36,112 |
| Nov 15, 2024 | 6.60 | 6.80 | 6.57 | 6.63 | 6.63 | -0.15% | 78,725 |
| Nov 14, 2024 | 6.53 | 6.73 | 6.39 | 6.64 | 6.64 | 1.37% | 173,900 |
| Nov 13, 2024 | 6.50 | 6.61 | 6.43 | 6.55 | 6.55 | 0.61% | 51,105 |
| Nov 12, 2024 | 6.63 | 6.65 | 6.43 | 6.51 | 6.51 | -1.21% | 98,641 |
| Nov 11, 2024 | 6.72 | 6.82 | 6.59 | 6.59 | 6.59 | -1.49% | 91,632 |
| Nov 8, 2024 | 6.73 | 6.83 | 6.56 | 6.69 | 6.69 | -0.30% | 56,900 |
| Nov 7, 2024 | 6.89 | 7.06 | 6.61 | 6.71 | 6.71 | -1.18% | 361,700 |
| Nov 6, 2024 | 7.24 | 7.24 | 6.33 | 6.79 | 6.79 | -5.03% | 521,221 |
| Nov 5, 2024 | 7.25 | 7.48 | 6.80 | 7.15 | 7.15 | 0.56% | 210,729 |
| Nov 4, 2024 | 7.02 | 7.17 | 7.02 | 7.11 | 7.11 | 0.28% | 118,100 |
| Nov 1, 2024 | 7.12 | 7.14 | 7.03 | 7.09 | 7.09 | -0.14% | 47,705 |
| Oct 31, 2024 | 7.23 | 7.27 | 7.06 | 7.10 | 7.10 | -1.93% | 85,700 |
| Oct 30, 2024 | 7.54 | 7.54 | 7.24 | 7.24 | 7.24 | -4.11% | 150,800 |
| Oct 29, 2024 | 7.32 | 7.55 | 7.32 | 7.55 | 7.55 | 1.89% | 51,500 |
| Oct 28, 2024 | 7.33 | 7.61 | 7.33 | 7.41 | 7.41 | 0.41% | 202,604 |
| Oct 25, 2024 | 7.13 | 7.52 | 7.13 | 7.38 | 7.38 | 3.65% | 188,616 |
| Oct 24, 2024 | 6.76 | 7.17 | 6.76 | 7.12 | 7.12 | 5.95% | 216,819 |
| Oct 23, 2024 | 6.88 | 6.89 | 6.70 | 6.72 | 6.72 | -2.47% | 44,417 |
| Oct 22, 2024 | 6.93 | 6.93 | 6.73 | 6.89 | 6.89 | -0.14% | 38,914 |
| Oct 21, 2024 | 6.86 | 6.96 | 6.84 | 6.90 | 6.90 | 0.44% | 41,623 |
| Oct 18, 2024 | 6.80 | 7.08 | 6.80 | 6.87 | 6.87 | 1.03% | 53,312 |
| Oct 17, 2024 | 6.95 | 6.95 | 6.62 | 6.80 | 6.80 | -2.02% | 331,234 |
| Oct 16, 2024 | 6.96 | 7.15 | 6.88 | 6.94 | 6.94 | 0.73% | 71,600 |
| Oct 15, 2024 | 6.73 | 7.07 | 6.73 | 6.89 | 6.89 | 1.17% | 80,400 |
| Oct 11, 2024 | 6.76 | 6.94 | 6.72 | 6.81 | 6.81 | -0.15% | 65,917 |
| Oct 10, 2024 | 6.81 | 6.85 | 6.68 | 6.82 | 6.82 | -0.44% | 32,600 |
| Oct 9, 2024 | 6.85 | 6.87 | 6.76 | 6.85 | 6.85 | 0.29% | 33,016 |
| Oct 8, 2024 | 6.66 | 6.83 | 6.66 | 6.83 | 6.83 | 1.94% | 20,344 |
| Oct 7, 2024 | 6.71 | 6.88 | 6.64 | 6.70 | 6.70 | -0.15% | 20,500 |
| Oct 4, 2024 | 6.66 | 6.80 | 6.57 | 6.71 | 6.71 | 0.75% | 31,600 |
| Oct 3, 2024 | 6.70 | 6.70 | 6.55 | 6.66 | 6.66 | -0.45% | 11,541 |
| Oct 2, 2024 | 6.54 | 6.77 | 6.45 | 6.69 | 6.69 | 1.98% | 51,400 |
| Oct 1, 2024 | 6.73 | 6.73 | 6.48 | 6.56 | 6.56 | -2.09% | 89,704 |
| Sep 30, 2024 | 6.73 | 6.75 | 6.63 | 6.70 | 6.70 | -0.30% | 38,817 |