5N Plus Inc. (TSX:VNP)
Canada
· Delayed Price · Currency is CAD 5.26
-0.07 (-1.31%)
Mar 28, 2025, 4:00 PM EST
5N Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |