5N Plus Inc. (TSX:VNP)
Canada · Delayed Price · Currency is CAD 15.02
-0.46 (-2.97%)
Aug 29, 2025, 4:00 PM EDT
5N Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.48 | 15.52 | 14.92 | 15.02 | 15.02 | -2.97% | 198,226 |
| Aug 28, 2025 | 15.60 | 15.67 | 15.38 | 15.48 | 15.48 | 0.13% | 260,939 |
| Aug 27, 2025 | 15.59 | 15.63 | 15.28 | 15.46 | 15.46 | -0.58% | 113,549 |
| Aug 26, 2025 | 15.69 | 15.74 | 15.33 | 15.55 | 15.55 | 0.39% | 136,702 |
| Aug 25, 2025 | 15.34 | 15.53 | 15.23 | 15.49 | 15.49 | 1.37% | 136,000 |
| Aug 22, 2025 | 15.41 | 15.66 | 15.22 | 15.28 | 15.28 | -0.52% | 179,320 |
| Aug 21, 2025 | 14.38 | 15.55 | 14.36 | 15.36 | 15.36 | 6.44% | 382,407 |
| Aug 20, 2025 | 14.79 | 14.95 | 14.42 | 14.43 | 14.43 | -2.37% | 408,100 |
| Aug 19, 2025 | 15.26 | 15.26 | 14.75 | 14.78 | 14.78 | -2.57% | 186,300 |
| Aug 18, 2025 | 14.99 | 15.36 | 14.99 | 15.17 | 15.17 | 0.46% | 311,300 |
| Aug 15, 2025 | 15.07 | 15.30 | 14.92 | 15.10 | 15.10 | 1.07% | 214,600 |
| Aug 14, 2025 | 15.15 | 15.21 | 14.89 | 14.94 | 14.94 | -1.71% | 272,938 |
| Aug 13, 2025 | 15.39 | 15.41 | 14.65 | 15.20 | 15.20 | -0.65% | 320,033 |
| Aug 12, 2025 | 15.23 | 15.45 | 15.18 | 15.30 | 15.30 | 1.19% | 193,700 |
| Aug 11, 2025 | 15.45 | 15.52 | 14.95 | 15.12 | 15.12 | -1.24% | 371,600 |
| Aug 8, 2025 | 15.47 | 15.60 | 15.10 | 15.31 | 15.31 | -1.54% | 680,247 |
| Aug 7, 2025 | 15.47 | 15.80 | 15.26 | 15.55 | 15.55 | 0.71% | 1,627,424 |
| Aug 6, 2025 | 14.50 | 15.73 | 14.44 | 15.44 | 15.44 | 6.85% | 1,510,138 |
| Aug 5, 2025 | 15.00 | 15.71 | 14.35 | 14.45 | 14.45 | 15.88% | 927,700 |
| Aug 1, 2025 | 12.24 | 12.51 | 12.20 | 12.47 | 12.47 | 0.81% | 304,940 |
| Jul 31, 2025 | 12.39 | 12.81 | 12.19 | 12.37 | 12.37 | -0.08% | 372,600 |
| Jul 30, 2025 | 12.63 | 12.78 | 12.22 | 12.38 | 12.38 | -1.59% | 380,400 |
| Jul 29, 2025 | 12.61 | 12.91 | 12.45 | 12.58 | 12.58 | 0.32% | 721,717 |
| Jul 28, 2025 | 11.93 | 12.59 | 11.78 | 12.54 | 12.54 | 5.20% | 671,800 |
| Jul 25, 2025 | 11.70 | 12.03 | 11.60 | 11.92 | 11.92 | 2.67% | 753,148 |
| Jul 24, 2025 | 11.29 | 11.65 | 11.24 | 11.61 | 11.61 | 2.47% | 527,003 |
| Jul 23, 2025 | 11.53 | 11.65 | 11.16 | 11.33 | 11.33 | -2.75% | 623,930 |
| Jul 22, 2025 | 11.71 | 11.72 | 11.50 | 11.65 | 11.65 | 0.09% | 964,036 |
| Jul 21, 2025 | 11.49 | 11.77 | 11.29 | 11.64 | 11.64 | 3.65% | 387,242 |
| Jul 18, 2025 | 10.94 | 11.28 | 10.79 | 11.23 | 11.23 | 4.27% | 478,900 |
| Jul 17, 2025 | 10.32 | 10.78 | 10.24 | 10.77 | 10.77 | 4.97% | 423,011 |
| Jul 16, 2025 | 9.99 | 10.34 | 9.89 | 10.26 | 10.26 | 3.43% | 447,000 |
| Jul 15, 2025 | 10.07 | 10.12 | 9.89 | 9.92 | 9.92 | -1.00% | 309,721 |
| Jul 14, 2025 | 9.86 | 10.06 | 9.75 | 10.02 | 10.02 | 1.31% | 230,000 |
| Jul 11, 2025 | 9.90 | 9.99 | 9.73 | 9.89 | 9.89 | -1.00% | 126,647 |
| Jul 10, 2025 | 9.80 | 10.12 | 9.80 | 9.99 | 9.99 | 2.15% | 356,036 |
| Jul 9, 2025 | 9.69 | 9.89 | 9.47 | 9.78 | 9.78 | 1.35% | 663,500 |
| Jul 8, 2025 | 9.53 | 9.73 | 9.49 | 9.65 | 9.65 | 2.22% | 301,331 |
| Jul 7, 2025 | 9.58 | 9.79 | 9.30 | 9.44 | 9.44 | -1.87% | 189,100 |
| Jul 4, 2025 | 9.50 | 9.68 | 9.50 | 9.62 | 9.62 | 1.05% | 57,337 |
| Jul 3, 2025 | 9.36 | 9.66 | 9.31 | 9.52 | 9.52 | 2.15% | 174,500 |
| Jul 2, 2025 | 9.04 | 9.37 | 8.88 | 9.32 | 9.32 | 4.25% | 186,509 |
| Jun 30, 2025 | 8.81 | 9.03 | 8.77 | 8.94 | 8.94 | 1.48% | 77,300 |
| Jun 27, 2025 | 8.75 | 8.97 | 8.58 | 8.81 | 8.81 | 0.46% | 169,300 |
| Jun 26, 2025 | 8.60 | 8.77 | 8.53 | 8.77 | 8.77 | 2.10% | 200,700 |
| Jun 25, 2025 | 8.78 | 8.79 | 8.57 | 8.59 | 8.59 | -1.60% | 166,914 |
| 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 |