5N Plus Inc. (TSX:VNP)
Canada
· Delayed Price · Currency is CAD 8.73
+0.03 (0.34%)
Jun 24, 2025, 4:00 PM EDT
5N Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 8.72 | 8.80 | 8.65 | 8.73 | 8.73 | 0.34% | 194,505 |
| Jun 23, 2025 | 8.67 | 8.85 | 8.59 | 8.70 | 8.70 | -0.11% | 92,043 |
| Jun 20, 2025 | 8.80 | 8.80 | 8.55 | 8.71 | 8.71 | 0.93% | 122,700 |
| Jun 19, 2025 | 8.69 | 8.77 | 8.57 | 8.63 | 8.63 | -1.15% | 87,910 |
| Jun 18, 2025 | 8.62 | 8.95 | 8.62 | 8.73 | 8.73 | 1.04% | 215,210 |
| Jun 17, 2025 | 9.30 | 9.30 | 8.56 | 8.64 | 8.64 | -7.99% | 407,527 |
| Jun 16, 2025 | 9.38 | 9.54 | 9.26 | 9.39 | 9.39 | 1.73% | 152,800 |
| Jun 13, 2025 | 9.20 | 9.30 | 9.14 | 9.23 | 9.23 | -1.07% | 118,315 |
| Jun 12, 2025 | 9.20 | 9.45 | 9.20 | 9.33 | 9.33 | 0.21% | 103,400 |
| Jun 11, 2025 | 9.26 | 9.42 | 9.05 | 9.31 | 9.31 | 0.76% | 99,300 |
| Jun 10, 2025 | 9.23 | 9.52 | 9.19 | 9.24 | 9.24 | 0.22% | 199,711 |
| Jun 9, 2025 | 8.93 | 9.30 | 8.91 | 9.22 | 9.22 | 3.02% | 304,806 |
| Jun 6, 2025 | 8.58 | 8.98 | 8.58 | 8.95 | 8.95 | 4.92% | 380,000 |
| Jun 5, 2025 | 8.14 | 8.56 | 8.13 | 8.53 | 8.53 | 5.05% | 262,735 |
| Jun 4, 2025 | 7.97 | 8.17 | 7.95 | 8.12 | 8.12 | 0.62% | 176,900 |
| Jun 3, 2025 | 8.00 | 8.10 | 8.00 | 8.07 | 8.07 | 0.88% | 52,300 |
| Jun 2, 2025 | 8.02 | 8.09 | 7.97 | 8.00 | 8.00 | -0.74% | 113,613 |
| May 30, 2025 | 8.23 | 8.29 | 7.98 | 8.06 | 8.06 | -3.47% | 149,735 |
| May 29, 2025 | 8.30 | 8.37 | 8.20 | 8.35 | 8.35 | 1.21% | 126,000 |
| May 28, 2025 | 8.28 | 8.32 | 8.15 | 8.25 | 8.25 | 0.24% | 85,911 |
| May 27, 2025 | 8.15 | 8.28 | 8.02 | 8.23 | 8.23 | 1.73% | 143,500 |
| May 26, 2025 | 8.19 | 8.19 | 7.96 | 8.09 | 8.09 | -0.37% | 143,109 |
| May 23, 2025 | 8.09 | 8.23 | 8.07 | 8.12 | 8.12 | -0.37% | 307,510 |
| May 22, 2025 | 8.15 | 8.25 | 7.97 | 8.15 | 8.15 | -1.81% | 392,223 |
| May 21, 2025 | 8.45 | 8.66 | 8.26 | 8.30 | 8.30 | -3.49% | 205,338 |
| May 20, 2025 | 8.60 | 8.66 | 8.39 | 8.60 | 8.60 | -1.26% | 153,441 |
| May 16, 2025 | 8.65 | 8.87 | 8.64 | 8.71 | 8.71 | 0.35% | 158,937 |
| May 15, 2025 | 8.62 | 8.75 | 8.55 | 8.68 | 8.68 | 1.28% | 544,200 |
| May 14, 2025 | 8.50 | 8.92 | 8.44 | 8.57 | 8.57 | 1.54% | 859,304 |
| May 13, 2025 | 8.25 | 8.54 | 8.19 | 8.44 | 8.44 | 3.05% | 225,212 |
| May 12, 2025 | 7.88 | 8.31 | 7.79 | 8.19 | 8.19 | 5.95% | 512,521 |
| May 9, 2025 | 7.55 | 7.94 | 7.45 | 7.73 | 7.73 | 4.04% | 246,800 |
| May 8, 2025 | 7.37 | 7.57 | 6.96 | 7.43 | 7.43 | 11.56% | 668,200 |
| May 7, 2025 | 6.63 | 6.69 | 6.60 | 6.66 | 6.66 | -0.60% | 274,534 |
| May 6, 2025 | 6.55 | 6.75 | 6.55 | 6.70 | 6.70 | 0.90% | 116,422 |
| May 5, 2025 | 6.64 | 6.68 | 6.52 | 6.64 | 6.64 | -0.15% | 196,121 |
| May 2, 2025 | 6.75 | 6.85 | 6.62 | 6.65 | 6.65 | -1.92% | 123,200 |
| May 1, 2025 | 6.64 | 6.79 | 6.64 | 6.78 | 6.78 | 2.11% | 361,736 |
| Apr 30, 2025 | 6.60 | 6.64 | 6.37 | 6.64 | 6.64 | - | 318,935 |
| Apr 29, 2025 | 6.47 | 6.74 | 6.47 | 6.64 | 6.64 | 2.79% | 262,100 |
| Apr 28, 2025 | 6.48 | 6.67 | 6.42 | 6.46 | 6.46 | 1.25% | 164,526 |
| Apr 25, 2025 | 6.36 | 6.52 | 6.25 | 6.38 | 6.38 | 0.63% | 113,500 |
| Apr 24, 2025 | 6.29 | 6.37 | 6.12 | 6.34 | 6.34 | 2.09% | 217,200 |
| Apr 23, 2025 | 6.22 | 6.50 | 6.21 | 6.21 | 6.21 | 1.80% | 239,100 |
| Apr 22, 2025 | 5.95 | 6.23 | 5.95 | 6.10 | 6.10 | 4.27% | 249,521 |
| Apr 21, 2025 | 5.61 | 5.86 | 5.58 | 5.85 | 5.85 | 3.54% | 240,327 |
| Apr 17, 2025 | 5.66 | 5.72 | 5.50 | 5.65 | 5.65 | 0.36% | 111,045 |
| Apr 16, 2025 | 5.51 | 5.66 | 5.12 | 5.63 | 5.63 | 1.44% | 3,088,800 |
| Apr 15, 2025 | 5.68 | 5.73 | 5.54 | 5.55 | 5.55 | -2.80% | 227,700 |
| Apr 14, 2025 | 5.96 | 6.02 | 5.65 | 5.71 | 5.71 | -2.56% | 274,100 |