5N Plus Inc. (TSX:VNP)
Canada flag Canada · Delayed Price · Currency is CAD
8.05
-0.02 (-0.25%)
Jun 4, 2025, 10:34 AM EDT

5N Plus Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 20, 2007Jun 4, 2025Max ▾20082009201020112012201320142015201620172018201920202021202220232024202520082008201020102012201220142014201620162018201820202020202220222024202405.0010.008.00

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20257.978.127.968.008.00-0.87%22,182
Jun 3, 20258.008.108.008.078.070.88%52,300
Jun 2, 20258.028.097.978.008.00-0.74%113,613
May 30, 20258.238.297.988.068.06-3.47%149,735
May 29, 20258.308.378.208.358.351.21%126,000
May 28, 20258.288.328.158.258.250.24%85,911
May 27, 20258.158.288.028.238.231.73%143,500
May 26, 20258.198.197.968.098.09-0.37%143,109
May 23, 20258.098.238.078.128.12-0.37%307,510
May 22, 20258.158.257.978.158.15-1.81%392,223
May 21, 20258.458.668.268.308.30-3.49%205,338
May 20, 20258.608.668.398.608.60-1.26%153,441
May 16, 20258.658.878.648.718.710.35%158,937
May 15, 20258.628.758.558.688.681.28%544,200
May 14, 20258.508.928.448.578.571.54%859,304
May 13, 20258.258.548.198.448.443.05%225,212
May 12, 20257.888.317.798.198.195.95%512,521
May 9, 20257.557.947.457.737.734.04%246,800
May 8, 20257.377.576.967.437.4311.56%668,200
May 7, 20256.636.696.606.666.66-0.60%274,534
May 6, 20256.556.756.556.706.700.90%116,422
May 5, 20256.646.686.526.646.64-0.15%196,121
May 2, 20256.756.856.626.656.65-1.92%123,200
May 1, 20256.646.796.646.786.782.11%361,736
Apr 30, 20256.606.646.376.646.64-318,935
Apr 29, 20256.476.746.476.646.642.79%262,100
Apr 28, 20256.486.676.426.466.461.25%164,526
Apr 25, 20256.366.526.256.386.380.63%113,500
Apr 24, 20256.296.376.126.346.342.09%217,200
Apr 23, 20256.226.506.216.216.211.80%239,100
Apr 22, 20255.956.235.956.106.104.27%249,521
Apr 21, 20255.615.865.585.855.853.54%240,327
Apr 17, 20255.665.725.505.655.650.36%111,045
Apr 16, 20255.515.665.125.635.631.44%3,088,800
Apr 15, 20255.685.735.545.555.55-2.80%227,700
Apr 14, 20255.966.025.655.715.71-2.56%274,100
Apr 11, 20255.595.895.595.865.864.46%110,800
Apr 10, 20256.006.005.485.615.61-5.40%262,700
Apr 9, 20255.286.115.285.935.9311.68%362,800
Apr 8, 20255.565.655.245.315.31-3.10%269,008
Apr 7, 20255.255.525.205.485.481.48%252,341
Apr 4, 20255.275.415.255.405.400.56%346,206
Apr 3, 20255.175.465.175.375.37-0.74%329,000
Apr 2, 20255.245.465.245.415.412.27%157,800
Apr 1, 20255.305.355.225.295.29-0.38%89,141
Mar 31, 20255.205.355.155.315.310.95%96,212
Mar 28, 20255.275.325.215.265.26-1.31%331,504
Mar 27, 20255.475.475.285.335.33-2.91%167,200
Mar 26, 20255.615.725.485.495.49-3.17%261,122
Mar 25, 20255.545.725.485.675.672.72%143,500