5N Plus Inc. (TSX:VNP)
Canada · Delayed Price · Currency is CAD 19.15
+0.24 (1.27%)
Oct 24, 2025, 4:00 PM EDT
5N Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 19.04 | 19.66 | 18.95 | 19.15 | 19.15 | 1.27% | 301,144 |
| Oct 23, 2025 | 19.05 | 19.45 | 18.83 | 18.91 | 18.91 | -0.42% | 271,500 |
| Oct 22, 2025 | 17.96 | 19.14 | 17.95 | 18.99 | 18.99 | 5.68% | 404,200 |
| Oct 21, 2025 | 18.14 | 18.14 | 17.41 | 17.97 | 17.97 | 0.06% | 214,548 |
| Oct 20, 2025 | 17.82 | 18.09 | 17.78 | 17.96 | 17.96 | 1.93% | 160,747 |
| Oct 17, 2025 | 17.51 | 17.68 | 17.01 | 17.62 | 17.62 | -0.51% | 337,100 |
| Oct 16, 2025 | 18.15 | 18.17 | 17.67 | 17.71 | 17.71 | -1.94% | 247,100 |
| Oct 15, 2025 | 18.33 | 18.86 | 17.85 | 18.06 | 18.06 | -2.33% | 291,020 |
| Oct 14, 2025 | 19.22 | 19.60 | 17.72 | 18.49 | 18.49 | 4.70% | 483,201 |
| Oct 10, 2025 | 18.26 | 18.26 | 17.63 | 17.66 | 17.66 | -3.23% | 308,900 |
| Oct 9, 2025 | 18.31 | 18.40 | 17.96 | 18.25 | 18.25 | 0.11% | 239,800 |
| Oct 8, 2025 | 17.74 | 18.33 | 17.30 | 18.23 | 18.23 | 2.82% | 579,017 |
| Oct 7, 2025 | 18.03 | 18.53 | 17.39 | 17.73 | 17.73 | -0.34% | 457,107 |
| Oct 6, 2025 | 17.71 | 18.58 | 17.71 | 17.79 | 17.79 | 1.19% | 425,442 |
| Oct 3, 2025 | 17.59 | 17.81 | 17.34 | 17.58 | 17.58 | 1.62% | 232,728 |
| Oct 2, 2025 | 16.79 | 17.33 | 16.62 | 17.30 | 17.30 | 3.97% | 273,500 |
| Oct 1, 2025 | 17.06 | 17.22 | 16.59 | 16.64 | 16.64 | -2.18% | 151,632 |
| Sep 30, 2025 | 16.69 | 17.09 | 16.35 | 17.01 | 17.01 | 3.34% | 195,700 |
| Sep 29, 2025 | 16.30 | 16.73 | 16.30 | 16.46 | 16.46 | 1.29% | 203,527 |
| Sep 26, 2025 | 16.78 | 16.79 | 16.19 | 16.25 | 16.25 | -1.34% | 183,600 |
| Sep 25, 2025 | 15.36 | 16.79 | 15.33 | 16.47 | 16.47 | 6.19% | 371,314 |
| Sep 24, 2025 | 15.54 | 15.59 | 15.25 | 15.51 | 15.51 | 0.65% | 160,506 |
| Sep 23, 2025 | 15.73 | 15.74 | 15.17 | 15.41 | 15.41 | -1.47% | 185,837 |
| Sep 22, 2025 | 15.52 | 15.83 | 15.45 | 15.64 | 15.64 | 1.03% | 102,118 |
| Sep 19, 2025 | 15.51 | 15.59 | 15.24 | 15.48 | 15.48 | 0.26% | 182,008 |
| Sep 18, 2025 | 15.06 | 15.95 | 15.03 | 15.44 | 15.44 | 5.18% | 500,901 |
| Sep 17, 2025 | 15.22 | 15.26 | 14.60 | 14.68 | 14.68 | -4.05% | 128,808 |
| Sep 16, 2025 | 15.21 | 15.31 | 14.93 | 15.30 | 15.30 | 0.72% | 107,900 |
| Sep 15, 2025 | 15.05 | 15.20 | 14.89 | 15.19 | 15.19 | 1.61% | 96,000 |
| Sep 12, 2025 | 15.02 | 15.10 | 14.80 | 14.95 | 14.95 | -0.99% | 159,459 |
| Sep 11, 2025 | 15.29 | 15.30 | 15.07 | 15.10 | 15.10 | -1.44% | 80,907 |
| Sep 10, 2025 | 15.36 | 15.57 | 15.13 | 15.32 | 15.32 | - | 94,919 |
| Sep 9, 2025 | 15.83 | 15.83 | 15.15 | 15.32 | 15.32 | -2.73% | 173,200 |
| Sep 8, 2025 | 15.53 | 15.80 | 15.36 | 15.75 | 15.75 | 1.55% | 113,000 |
| Sep 5, 2025 | 15.46 | 15.71 | 15.27 | 15.51 | 15.51 | 1.57% | 252,300 |
| Sep 4, 2025 | 14.70 | 15.27 | 14.70 | 15.27 | 15.27 | 3.88% | 211,349 |
| Sep 3, 2025 | 14.30 | 14.78 | 14.20 | 14.70 | 14.70 | 2.37% | 249,820 |
| Sep 2, 2025 | 14.76 | 14.78 | 14.18 | 14.36 | 14.36 | -4.39% | 216,000 |
| Aug 29, 2025 | 15.48 | 15.52 | 14.92 | 15.02 | 15.02 | -2.97% | 198,226 |
| Aug 28, 2025 | 15.60 | 15.67 | 15.38 | 15.48 | 15.48 | 0.13% | 260,939 |
| Aug 27, 2025 | 15.59 | 15.63 | 15.28 | 15.46 | 15.46 | -0.58% | 113,549 |
| Aug 26, 2025 | 15.69 | 15.74 | 15.33 | 15.55 | 15.55 | 0.39% | 136,702 |
| Aug 25, 2025 | 15.34 | 15.53 | 15.23 | 15.49 | 15.49 | 1.37% | 136,000 |
| Aug 22, 2025 | 15.41 | 15.66 | 15.22 | 15.28 | 15.28 | -0.52% | 179,320 |
| Aug 21, 2025 | 14.38 | 15.55 | 14.36 | 15.36 | 15.36 | 6.44% | 382,407 |
| Aug 20, 2025 | 14.79 | 14.95 | 14.42 | 14.43 | 14.43 | -2.37% | 408,100 |
| Aug 19, 2025 | 15.26 | 15.26 | 14.75 | 14.78 | 14.78 | -2.57% | 186,300 |
| Aug 18, 2025 | 14.99 | 15.36 | 14.99 | 15.17 | 15.17 | 0.46% | 311,300 |
| Aug 15, 2025 | 15.07 | 15.30 | 14.92 | 15.10 | 15.10 | 1.07% | 214,600 |
| Aug 14, 2025 | 15.15 | 15.21 | 14.89 | 14.94 | 14.94 | -1.71% | 272,938 |