5N Plus Inc. (TSX: VNP)
Canada
· Delayed Price · Currency is CAD 7.13
+0.13 (1.86%)
Dec 20, 2024, 4:00 PM EST
5N Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.03 | 7.38 | 6.80 | 7.13 | 7.13 | 1.86% | 222,550 |
| Dec 19, 2024 | 6.82 | 7.09 | 6.80 | 7.00 | 7.00 | 3.09% | 79,800 |
| Dec 18, 2024 | 6.92 | 7.23 | 6.79 | 6.79 | 6.79 | -0.44% | 159,600 |
| Dec 17, 2024 | 6.56 | 6.82 | 6.41 | 6.82 | 6.82 | 4.44% | 171,029 |
| Dec 16, 2024 | 6.60 | 6.62 | 6.53 | 6.53 | 6.53 | 1.71% | 54,511 |
| Dec 13, 2024 | 6.61 | 6.62 | 6.41 | 6.42 | 6.42 | -1.98% | 55,300 |
| Dec 12, 2024 | 6.50 | 6.65 | 6.47 | 6.55 | 6.55 | 2.34% | 190,600 |
| Dec 11, 2024 | 6.28 | 6.48 | 6.28 | 6.40 | 6.40 | 2.40% | 40,800 |
| Dec 10, 2024 | 6.31 | 6.33 | 6.25 | 6.25 | 6.25 | -0.79% | 32,849 |
| Dec 9, 2024 | 6.25 | 6.48 | 6.21 | 6.30 | 6.30 | 0.48% | 101,800 |
| Dec 6, 2024 | 6.29 | 6.37 | 6.20 | 6.27 | 6.27 | 0.16% | 71,600 |
| Dec 5, 2024 | 6.40 | 6.43 | 6.20 | 6.26 | 6.26 | -2.80% | 162,000 |
| Dec 4, 2024 | 6.69 | 6.77 | 6.44 | 6.44 | 6.44 | -3.59% | 84,200 |
| Dec 3, 2024 | 6.56 | 6.90 | 6.56 | 6.68 | 6.68 | 3.57% | 142,600 |
| Dec 2, 2024 | 6.50 | 6.51 | 6.40 | 6.45 | 6.45 | -0.62% | 31,930 |
| Nov 29, 2024 | 6.36 | 6.55 | 6.36 | 6.49 | 6.49 | 2.53% | 205,000 |
| Nov 28, 2024 | 6.29 | 6.37 | 6.27 | 6.33 | 6.33 | -0.31% | 21,532 |
| Nov 27, 2024 | 6.17 | 6.39 | 6.16 | 6.35 | 6.35 | 2.25% | 167,400 |
| Nov 26, 2024 | 6.50 | 6.52 | 6.20 | 6.21 | 6.21 | -5.91% | 168,708 |
| Nov 25, 2024 | 6.44 | 6.61 | 6.44 | 6.60 | 6.60 | 2.33% | 74,400 |
| Nov 22, 2024 | 6.48 | 6.51 | 6.43 | 6.45 | 6.45 | -1.38% | 29,812 |
| Nov 21, 2024 | 6.41 | 6.54 | 6.36 | 6.54 | 6.54 | 2.35% | 105,900 |
| Nov 20, 2024 | 6.61 | 6.61 | 6.39 | 6.39 | 6.39 | -2.44% | 150,800 |
| Nov 19, 2024 | 6.48 | 6.58 | 6.45 | 6.55 | 6.55 | 0.31% | 46,300 |
| Nov 18, 2024 | 6.65 | 6.71 | 6.50 | 6.53 | 6.53 | -1.51% | 36,112 |
| Nov 15, 2024 | 6.60 | 6.80 | 6.57 | 6.63 | 6.63 | -0.15% | 78,725 |
| Nov 14, 2024 | 6.53 | 6.73 | 6.39 | 6.64 | 6.64 | 1.37% | 173,900 |
| Nov 13, 2024 | 6.50 | 6.61 | 6.43 | 6.55 | 6.55 | 0.61% | 51,105 |
| Nov 12, 2024 | 6.63 | 6.65 | 6.43 | 6.51 | 6.51 | -1.21% | 98,641 |
| Nov 11, 2024 | 6.72 | 6.82 | 6.59 | 6.59 | 6.59 | -1.49% | 91,632 |
| Nov 8, 2024 | 6.73 | 6.83 | 6.56 | 6.69 | 6.69 | -0.30% | 56,900 |
| Nov 7, 2024 | 6.89 | 7.06 | 6.61 | 6.71 | 6.71 | -1.18% | 361,700 |
| Nov 6, 2024 | 7.24 | 7.24 | 6.33 | 6.79 | 6.79 | -5.03% | 521,221 |
| Nov 5, 2024 | 7.25 | 7.48 | 6.80 | 7.15 | 7.15 | 0.56% | 210,729 |
| Nov 4, 2024 | 7.02 | 7.17 | 7.02 | 7.11 | 7.11 | 0.28% | 118,100 |
| Nov 1, 2024 | 7.12 | 7.14 | 7.03 | 7.09 | 7.09 | -0.14% | 47,705 |
| Oct 31, 2024 | 7.23 | 7.27 | 7.06 | 7.10 | 7.10 | -1.93% | 85,700 |
| Oct 30, 2024 | 7.54 | 7.54 | 7.24 | 7.24 | 7.24 | -4.11% | 150,800 |
| Oct 29, 2024 | 7.32 | 7.55 | 7.32 | 7.55 | 7.55 | 1.89% | 51,500 |
| Oct 28, 2024 | 7.33 | 7.61 | 7.33 | 7.41 | 7.41 | 0.41% | 202,604 |
| Oct 25, 2024 | 7.13 | 7.52 | 7.13 | 7.38 | 7.38 | 3.65% | 188,616 |
| Oct 24, 2024 | 6.76 | 7.17 | 6.76 | 7.12 | 7.12 | 5.95% | 216,819 |
| Oct 23, 2024 | 6.88 | 6.89 | 6.70 | 6.72 | 6.72 | -2.47% | 44,417 |
| Oct 22, 2024 | 6.93 | 6.93 | 6.73 | 6.89 | 6.89 | -0.14% | 38,914 |
| Oct 21, 2024 | 6.86 | 6.96 | 6.84 | 6.90 | 6.90 | 0.44% | 41,623 |
| Oct 18, 2024 | 6.80 | 7.08 | 6.80 | 6.87 | 6.87 | 1.03% | 53,312 |
| Oct 17, 2024 | 6.95 | 6.95 | 6.62 | 6.80 | 6.80 | -2.02% | 331,234 |
| Oct 16, 2024 | 6.96 | 7.15 | 6.88 | 6.94 | 6.94 | 0.73% | 71,600 |
| Oct 15, 2024 | 6.73 | 7.07 | 6.73 | 6.89 | 6.89 | 1.17% | 80,400 |
| Oct 11, 2024 | 6.76 | 6.94 | 6.72 | 6.81 | 6.81 | -0.15% | 65,917 |
| Oct 10, 2024 | 6.81 | 6.85 | 6.68 | 6.82 | 6.82 | -0.44% | 32,600 |
| Oct 9, 2024 | 6.85 | 6.87 | 6.76 | 6.85 | 6.85 | 0.29% | 33,016 |
| Oct 8, 2024 | 6.66 | 6.83 | 6.66 | 6.83 | 6.83 | 1.94% | 20,344 |
| Oct 7, 2024 | 6.71 | 6.88 | 6.64 | 6.70 | 6.70 | -0.15% | 20,500 |
| Oct 4, 2024 | 6.66 | 6.80 | 6.57 | 6.71 | 6.71 | 0.75% | 31,600 |
| Oct 3, 2024 | 6.70 | 6.70 | 6.55 | 6.66 | 6.66 | -0.45% | 11,541 |
| Oct 2, 2024 | 6.54 | 6.77 | 6.45 | 6.69 | 6.69 | 1.98% | 51,400 |
| Oct 1, 2024 | 6.73 | 6.73 | 6.48 | 6.56 | 6.56 | -2.09% | 89,704 |
| Sep 30, 2024 | 6.73 | 6.75 | 6.63 | 6.70 | 6.70 | -0.30% | 38,817 |
| Sep 27, 2024 | 6.79 | 6.79 | 6.63 | 6.72 | 6.72 | -0.15% | 218,600 |
| Sep 26, 2024 | 6.77 | 6.87 | 6.70 | 6.73 | 6.73 | 0.45% | 159,536 |
| Sep 25, 2024 | 6.90 | 6.98 | 6.70 | 6.70 | 6.70 | -2.19% | 55,410 |
| Sep 24, 2024 | 6.87 | 6.96 | 6.84 | 6.85 | 6.85 | 0.29% | 60,600 |
| Sep 23, 2024 | 6.86 | 6.99 | 6.83 | 6.83 | 6.83 | -1.16% | 49,942 |
| Sep 20, 2024 | 7.13 | 7.17 | 6.91 | 6.91 | 6.91 | -3.63% | 128,400 |
| Sep 19, 2024 | 7.22 | 7.22 | 7.12 | 7.17 | 7.17 | - | 20,200 |
| Sep 18, 2024 | 7.23 | 7.24 | 7.06 | 7.17 | 7.17 | -0.83% | 34,911 |
| Sep 17, 2024 | 7.25 | 7.25 | 7.15 | 7.23 | 7.23 | - | 49,521 |
| Sep 16, 2024 | 7.18 | 7.23 | 7.12 | 7.23 | 7.23 | 0.70% | 52,613 |
| Sep 13, 2024 | 7.17 | 7.25 | 7.05 | 7.18 | 7.18 | - | 51,100 |
| Sep 12, 2024 | 7.05 | 7.18 | 7.00 | 7.18 | 7.18 | 2.72% | 60,900 |
| Sep 11, 2024 | 6.98 | 7.02 | 6.88 | 6.99 | 6.99 | -0.14% | 127,645 |
| Sep 10, 2024 | 6.98 | 7.05 | 6.90 | 7.00 | 7.00 | 0.14% | 109,818 |
| Sep 9, 2024 | 6.95 | 7.03 | 6.91 | 6.99 | 6.99 | 2.34% | 109,000 |
| Sep 6, 2024 | 6.82 | 6.88 | 6.57 | 6.83 | 6.83 | 1.79% | 90,000 |
| Sep 5, 2024 | 6.72 | 6.81 | 6.61 | 6.71 | 6.71 | 0.15% | 82,500 |
| Sep 4, 2024 | 6.67 | 6.81 | 6.67 | 6.70 | 6.70 | -0.30% | 56,200 |
| Sep 3, 2024 | 7.00 | 7.00 | 6.69 | 6.72 | 6.72 | -3.31% | 72,545 |
| Aug 30, 2024 | 6.92 | 6.99 | 6.83 | 6.95 | 6.95 | 0.72% | 25,600 |
| Aug 29, 2024 | 6.79 | 7.00 | 6.75 | 6.90 | 6.90 | 1.62% | 118,401 |
| Aug 28, 2024 | 6.85 | 6.85 | 6.66 | 6.79 | 6.79 | 0.30% | 51,249 |
| Aug 27, 2024 | 6.84 | 6.84 | 6.64 | 6.77 | 6.77 | -0.44% | 58,907 |
| Aug 26, 2024 | 6.75 | 6.86 | 6.60 | 6.80 | 6.80 | 3.19% | 102,200 |
| Aug 23, 2024 | 6.63 | 6.67 | 6.54 | 6.59 | 6.59 | 1.38% | 38,312 |
| Aug 22, 2024 | 6.52 | 6.65 | 6.48 | 6.50 | 6.50 | -1.96% | 88,700 |
| Aug 21, 2024 | 6.13 | 6.65 | 6.13 | 6.63 | 6.63 | 7.28% | 484,800 |
| Aug 20, 2024 | 6.15 | 6.19 | 6.07 | 6.18 | 6.18 | 0.49% | 95,600 |
| Aug 19, 2024 | 6.12 | 6.23 | 6.09 | 6.15 | 6.15 | -0.32% | 34,032 |
| Aug 16, 2024 | 5.93 | 6.19 | 5.93 | 6.17 | 6.17 | 2.83% | 120,029 |
| Aug 15, 2024 | 5.96 | 6.05 | 5.93 | 6.00 | 6.00 | 0.67% | 64,900 |
| Aug 14, 2024 | 5.94 | 5.96 | 5.86 | 5.96 | 5.96 | 1.19% | 17,410 |
| Aug 13, 2024 | 5.86 | 5.96 | 5.86 | 5.89 | 5.89 | 0.34% | 41,920 |
| Aug 12, 2024 | 5.90 | 6.03 | 5.83 | 5.87 | 5.87 | -0.68% | 34,700 |
| Aug 9, 2024 | 6.08 | 6.08 | 5.85 | 5.91 | 5.91 | -2.96% | 57,231 |
| Aug 8, 2024 | 5.88 | 6.11 | 5.86 | 6.09 | 6.09 | 4.64% | 109,900 |
| Aug 7, 2024 | 5.98 | 6.03 | 5.77 | 5.82 | 5.82 | -1.52% | 77,300 |
| Aug 6, 2024 | 5.55 | 5.98 | 5.55 | 5.91 | 5.91 | 1.37% | 84,500 |
| Aug 2, 2024 | 5.95 | 5.95 | 5.59 | 5.83 | 5.83 | -3.80% | 177,800 |
| Aug 1, 2024 | 6.01 | 6.06 | 5.92 | 6.06 | 6.06 | 0.33% | 156,300 |
| Jul 31, 2024 | 5.84 | 6.12 | 5.84 | 6.04 | 6.04 | 2.90% | 106,900 |