5N Plus Inc. (TSX:VNP)
Canada
· Delayed Price · Currency is CAD 6.65
-0.13 (-1.92%)
May 2, 2025, 4:00 PM EDT
5N Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 6.75 | 6.85 | 6.62 | 6.65 | 6.65 | -1.92% | 123,164 |
| 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 |
| Apr 11, 2025 | 5.59 | 5.89 | 5.59 | 5.86 | 5.86 | 4.46% | 110,800 |
| Apr 10, 2025 | 6.00 | 6.00 | 5.48 | 5.61 | 5.61 | -5.40% | 262,700 |
| Apr 9, 2025 | 5.28 | 6.11 | 5.28 | 5.93 | 5.93 | 11.68% | 362,800 |
| Apr 8, 2025 | 5.56 | 5.65 | 5.24 | 5.31 | 5.31 | -3.10% | 269,008 |
| Apr 7, 2025 | 5.25 | 5.52 | 5.20 | 5.48 | 5.48 | 1.48% | 252,341 |
| Apr 4, 2025 | 5.27 | 5.41 | 5.25 | 5.40 | 5.40 | 0.56% | 346,206 |
| Apr 3, 2025 | 5.17 | 5.46 | 5.17 | 5.37 | 5.37 | -0.74% | 329,000 |
| Apr 2, 2025 | 5.24 | 5.46 | 5.24 | 5.41 | 5.41 | 2.27% | 157,800 |
| Apr 1, 2025 | 5.30 | 5.35 | 5.22 | 5.29 | 5.29 | -0.38% | 89,141 |
| Mar 31, 2025 | 5.20 | 5.35 | 5.15 | 5.31 | 5.31 | 0.95% | 96,212 |
| Mar 28, 2025 | 5.27 | 5.32 | 5.21 | 5.26 | 5.26 | -1.31% | 331,504 |
| Mar 27, 2025 | 5.47 | 5.47 | 5.28 | 5.33 | 5.33 | -2.91% | 167,200 |
| Mar 26, 2025 | 5.61 | 5.72 | 5.48 | 5.49 | 5.49 | -3.17% | 261,122 |
| Mar 25, 2025 | 5.54 | 5.72 | 5.48 | 5.67 | 5.67 | 2.72% | 143,500 |
| Mar 24, 2025 | 5.63 | 5.77 | 5.51 | 5.52 | 5.52 | 0.36% | 210,500 |
| Mar 21, 2025 | 5.55 | 5.61 | 5.44 | 5.50 | 5.50 | -1.61% | 411,445 |
| Mar 20, 2025 | 5.51 | 5.70 | 5.50 | 5.59 | 5.59 | 1.45% | 271,013 |
| Mar 19, 2025 | 5.01 | 5.63 | 5.00 | 5.51 | 5.51 | 9.98% | 382,713 |
| Mar 18, 2025 | 5.14 | 5.14 | 4.90 | 5.01 | 5.01 | -2.34% | 540,041 |
| Mar 17, 2025 | 5.25 | 5.27 | 5.06 | 5.13 | 5.13 | -2.84% | 190,900 |
| Mar 14, 2025 | 5.31 | 5.35 | 5.24 | 5.28 | 5.28 | 0.76% | 203,900 |
| Mar 13, 2025 | 5.62 | 5.62 | 5.21 | 5.24 | 5.24 | -6.93% | 274,400 |
| Mar 12, 2025 | 5.56 | 5.71 | 5.51 | 5.63 | 5.63 | 2.18% | 356,801 |
| Mar 11, 2025 | 5.55 | 5.67 | 5.47 | 5.51 | 5.51 | -1.08% | 190,103 |
| Mar 10, 2025 | 5.80 | 5.80 | 5.50 | 5.57 | 5.57 | -5.75% | 594,825 |
| Mar 7, 2025 | 5.93 | 6.00 | 5.82 | 5.91 | 5.91 | - | 161,837 |
| Mar 6, 2025 | 5.90 | 5.97 | 5.78 | 5.91 | 5.91 | -0.67% | 231,111 |
| Mar 5, 2025 | 5.84 | 6.01 | 5.73 | 5.95 | 5.95 | 2.59% | 179,400 |
| Mar 4, 2025 | 5.97 | 6.11 | 5.79 | 5.80 | 5.80 | -6.60% | 522,900 |
| Mar 3, 2025 | 6.53 | 6.56 | 6.15 | 6.21 | 6.21 | -5.91% | 403,200 |
| Feb 28, 2025 | 6.68 | 6.81 | 6.45 | 6.60 | 6.60 | -1.35% | 172,331 |
| Feb 27, 2025 | 6.77 | 7.05 | 6.62 | 6.69 | 6.69 | - | 1,081,200 |
| Feb 26, 2025 | 7.10 | 7.33 | 6.64 | 6.69 | 6.69 | -3.46% | 1,455,148 |
| Feb 25, 2025 | 6.90 | 6.99 | 6.65 | 6.93 | 6.93 | 0.87% | 202,148 |
| Feb 24, 2025 | 6.83 | 6.92 | 6.72 | 6.87 | 6.87 | -0.58% | 140,700 |
| Feb 21, 2025 | 7.10 | 7.16 | 6.85 | 6.91 | 6.91 | -2.26% | 111,444 |