Skip to main content
logo
5N Plus Inc. (TSX:VNP)
Canada flag Canada · Delayed Price · Currency is CAD
18.31
+0.26 (1.44%)
Dec 24, 2025, 1:00 PM EST

5N Plus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202518.0018.6318.0018.30-1.39%190,537
Dec 23, 202518.5318.5318.0018.0518.05-2.96%337,221
Dec 22, 202518.2419.2917.8518.6018.604.14%387,132
Dec 19, 202518.1918.4417.7517.8617.86-1.00%2,377,244
Dec 18, 202517.5019.0117.3418.0418.044.34%437,670
Dec 17, 202517.6818.1617.2017.2917.29-1.20%276,372
Dec 16, 202518.1018.1817.4917.5017.50-3.37%270,180
Dec 15, 202518.5818.8818.0918.1118.11-1.68%206,510
Dec 12, 202519.0019.3718.4118.4218.42-2.23%541,424
Dec 11, 202518.5018.9918.2218.8418.841.02%324,068
Dec 10, 202519.0219.0918.3418.6518.65-2.36%372,991
Dec 9, 202519.3519.3918.2719.1019.10-2.00%351,874
Dec 8, 202519.3519.5919.2219.4919.490.88%233,036
Dec 5, 202519.6919.6919.0319.3219.32-1.73%197,588
Dec 4, 202519.3519.9119.3519.6619.661.81%178,369
Dec 3, 202519.8419.8919.2119.3119.31-2.72%182,546
Dec 2, 202519.5720.0819.3319.8519.851.02%276,783
Dec 1, 202519.8619.8619.0419.6519.65-1.21%180,793
Nov 28, 202519.9120.0019.6019.8919.890.96%138,748
Nov 27, 202520.1620.1619.6319.7019.70-2.38%80,411
Nov 26, 202519.8120.5119.8120.1820.182.02%242,841
Nov 25, 202519.2019.8618.9419.7819.784.66%362,870
Nov 24, 202518.7319.3418.5518.9018.902.72%3,345,191
Nov 21, 202518.7119.0017.8418.4018.40-2.39%574,615
Nov 20, 202520.8420.9818.8418.8518.85-6.45%366,904
Nov 19, 202519.2120.3119.0120.1520.154.40%255,662
Nov 18, 202519.6119.8019.0019.3019.30-2.18%370,927
Nov 17, 202520.2620.6519.7119.7319.73-2.66%189,770
Nov 14, 202519.5020.6519.4020.2720.271.55%274,872
Nov 13, 202520.3120.3119.5719.9619.96-2.40%260,251
Nov 12, 202520.9821.0620.4320.4520.45-1.82%180,276
Nov 11, 202520.8920.9320.5020.8320.83-0.14%197,197
Nov 10, 202520.9821.2920.6020.8620.862.05%389,284
Nov 7, 202519.7520.5519.6320.4420.441.34%260,214
Nov 6, 202521.5221.7419.9620.1720.17-5.70%361,241
Nov 5, 202519.6021.6219.6021.3921.399.97%719,538
Nov 4, 202522.5022.5019.3919.4519.45-6.31%936,626
Nov 3, 202520.2120.8820.2120.7620.763.49%489,296
Oct 31, 202519.5020.2219.3520.0620.063.88%450,009
Oct 30, 202519.8519.9419.0819.3119.31-3.35%239,395
Oct 29, 202519.6020.5819.6019.9819.982.30%488,617
Oct 28, 202518.9519.5918.8519.5319.533.66%782,994
Oct 27, 202519.1119.2018.5918.8418.84-1.62%375,184
Oct 24, 202519.0419.6618.9519.1519.151.27%301,144
Oct 23, 202519.0519.4518.8318.9118.91-0.42%271,499
Oct 22, 202517.9619.1417.9518.9918.995.68%404,157
Oct 21, 202518.1418.1417.4117.9717.970.06%214,548
Oct 20, 202517.8218.0917.7817.9617.961.93%160,747
Oct 17, 202517.5117.6817.0117.6217.62-0.51%337,064
Oct 16, 202518.1518.1717.6717.7117.71-1.94%247,076