5N Plus Inc. (TSX:VNP)
Canada
· Delayed Price · Currency is CAD 8.05
-0.02 (-0.25%)
Jun 4, 2025, 10:34 AM EDT
5N Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 7.97 | 8.12 | 7.96 | 8.00 | 8.00 | -0.87% | 22,182 |
| 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 |
| 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 |