5N Plus Inc. (TSX:VNP)
Canada · Delayed Price · Currency is CAD 27.00
+0.75 (2.86%)
Oct 26, 2026, 4:00 PM EDT
5N Plus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 27.50 | 27.94 | 26.58 | 27.00 | 27.00 | 2.86% | 690,834 |
| Oct 23, 2026 | 26.24 | 27.32 | 25.92 | 26.25 | 26.25 | -0.34% | 402,750 |
| Oct 22, 2026 | 27.75 | 28.37 | 26.12 | 26.34 | 26.34 | -7.38% | 679,066 |
| Oct 21, 2026 | 27.68 | 28.72 | 27.68 | 28.44 | 28.44 | 3.34% | 442,074 |
| Oct 20, 2026 | 27.71 | 28.14 | 27.40 | 27.52 | 27.52 | -2.82% | 452,133 |
| Oct 19, 2026 | 27.54 | 28.83 | 27.54 | 28.32 | 28.32 | 4.19% | 1,107,788 |
| Oct 16, 2026 | 28.13 | 28.35 | 26.97 | 27.18 | 27.18 | -4.73% | 734,323 |
| Oct 15, 2026 | 29.25 | 29.62 | 27.85 | 28.53 | 28.53 | -4.07% | 646,866 |
| Oct 14, 2026 | 30.04 | 30.28 | 29.44 | 29.74 | 29.74 | -2.75% | 571,166 |
| Oct 13, 2026 | 29.34 | 30.75 | 28.68 | 30.58 | 30.58 | 1.06% | 1,144,893 |
| Oct 9, 2026 | 30.74 | 31.04 | 30.06 | 30.26 | 30.26 | 0.03% | 333,473 |
| Oct 8, 2026 | 31.17 | 31.55 | 30.10 | 30.25 | 30.25 | -4.18% | 433,129 |
| Oct 7, 2026 | 32.05 | 32.35 | 31.46 | 31.57 | 31.57 | -2.62% | 477,535 |
| Oct 6, 2026 | 33.72 | 34.29 | 32.30 | 32.42 | 32.42 | -2.47% | 842,986 |
| Oct 5, 2026 | 33.16 | 33.89 | 33.03 | 33.24 | 33.24 | 0.42% | 1,030,650 |
| Oct 2, 2026 | 32.45 | 33.60 | 32.35 | 33.10 | 33.10 | 3.08% | 570,930 |
| Oct 1, 2026 | 30.40 | 32.34 | 30.39 | 32.11 | 32.11 | 5.90% | 824,036 |
| Sep 30, 2026 | 30.96 | 30.96 | 29.85 | 30.32 | 30.32 | -1.69% | 550,223 |
| Sep 29, 2026 | 30.79 | 31.88 | 30.79 | 30.84 | 30.84 | 0.46% | 667,986 |
| Sep 28, 2026 | 29.75 | 31.10 | 29.75 | 30.70 | 30.70 | 2.71% | 1,001,491 |
| Sep 25, 2026 | 29.13 | 30.00 | 29.13 | 29.89 | 29.89 | 2.61% | 582,567 |
| Sep 24, 2026 | 29.25 | 29.56 | 28.60 | 29.13 | 29.13 | -1.39% | 528,993 |
| Sep 23, 2026 | 29.55 | 29.97 | 28.80 | 29.54 | 29.54 | -0.20% | 1,196,188 |
| Sep 22, 2026 | 28.16 | 30.08 | 28.00 | 29.60 | 29.60 | 6.98% | 1,325,746 |
| Sep 21, 2026 | 26.72 | 27.73 | 26.28 | 27.67 | 27.67 | 4.85% | 1,079,828 |
| Sep 18, 2026 | 25.85 | 26.94 | 25.85 | 26.39 | 26.39 | 3.45% | 4,254,669 |
| Sep 17, 2026 | 25.18 | 25.66 | 25.02 | 25.51 | 25.51 | 3.66% | 440,755 |
| Sep 16, 2026 | 24.82 | 25.19 | 24.37 | 24.61 | 24.61 | -0.08% | 841,625 |
| Sep 15, 2026 | 25.36 | 25.36 | 24.51 | 24.63 | 24.63 | -2.11% | 424,340 |
| Sep 14, 2026 | 26.12 | 26.23 | 24.95 | 25.16 | 25.16 | -6.12% | 806,209 |
| Sep 11, 2026 | 26.12 | 27.45 | 26.00 | 26.80 | 26.80 | 3.24% | 1,143,185 |
| Sep 10, 2026 | 25.00 | 26.88 | 24.85 | 25.96 | 25.96 | 2.37% | 1,348,915 |
| Sep 9, 2026 | 25.36 | 25.85 | 25.00 | 25.36 | 25.36 | - | 677,409 |
| Sep 8, 2026 | 25.54 | 25.85 | 25.20 | 25.36 | 25.36 | -0.70% | 642,107 |
| Sep 4, 2026 | 24.84 | 27.18 | 24.79 | 25.54 | 25.54 | 2.49% | 850,283 |
| Sep 3, 2026 | 24.25 | 25.15 | 23.96 | 24.92 | 24.92 | 4.36% | 775,754 |
| Sep 2, 2026 | 24.25 | 24.34 | 22.82 | 23.88 | 23.88 | -1.20% | 1,066,690 |
| Sep 1, 2026 | 25.05 | 25.10 | 23.95 | 24.17 | 24.17 | -5.22% | 1,055,008 |
| Aug 31, 2026 | 25.45 | 26.07 | 25.31 | 25.50 | 25.50 | -0.47% | 512,767 |
| Aug 28, 2026 | 26.70 | 26.70 | 25.46 | 25.62 | 25.62 | -4.69% | 453,676 |
| Aug 27, 2026 | 26.34 | 27.14 | 26.00 | 26.88 | 26.88 | 2.99% | 487,302 |
| Aug 26, 2026 | 26.02 | 26.41 | 25.91 | 26.10 | 26.10 | -0.61% | 365,182 |
| Aug 25, 2026 | 26.19 | 27.10 | 25.97 | 26.26 | 26.26 | 0.46% | 431,356 |
| Aug 24, 2026 | 27.01 | 27.10 | 25.50 | 26.14 | 26.14 | -4.39% | 1,231,573 |
| Aug 21, 2026 | 27.46 | 27.83 | 27.00 | 27.34 | 27.34 | -0.15% | 496,524 |
| Aug 20, 2026 | 27.82 | 28.01 | 27.06 | 27.38 | 27.38 | -1.51% | 655,161 |
| Aug 19, 2026 | 29.74 | 29.93 | 27.67 | 27.80 | 27.80 | -5.18% | 1,026,302 |
| Aug 18, 2026 | 30.06 | 30.26 | 29.13 | 29.32 | 29.32 | -4.12% | 530,110 |
| Aug 17, 2026 | 30.30 | 30.92 | 30.05 | 30.58 | 30.58 | 1.12% | 481,033 |
| Aug 14, 2026 | 30.49 | 30.99 | 30.24 | 30.24 | 30.24 | -1.01% | 270,608 |