Skip to main content
logo
5N Plus Inc. (TSX:VNP)
Canada flag Canada · Delayed Price · Currency is CAD
32.42
-0.82 (-2.47%)
Oct 6, 2026, 4:00 PM EST

5N Plus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202633.7234.2932.3032.4232.42-2.47%842,986
Oct 5, 202633.1633.8933.0333.2433.240.42%1,030,650
Oct 2, 202632.4533.6032.3533.1033.103.08%570,930
Oct 1, 202630.4032.3430.3932.1132.115.90%824,036
Sep 30, 202630.9630.9629.8530.3230.32-1.69%550,223
Sep 29, 202630.7931.8830.7930.8430.840.46%667,986
Sep 28, 202629.7531.1029.7530.7030.702.71%1,001,491
Sep 25, 202629.1330.0029.1329.8929.892.61%582,567
Sep 24, 202629.2529.5628.6029.1329.13-1.39%528,993
Sep 23, 202629.5529.9728.8029.5429.54-0.20%1,196,188
Sep 22, 202628.1630.0828.0029.6029.606.98%1,325,746
Sep 21, 202626.7227.7326.2827.6727.674.85%1,079,828
Sep 18, 202625.8526.9425.8526.3926.393.45%4,254,669
Sep 17, 202625.1825.6625.0225.5125.513.66%440,755
Sep 16, 202624.8225.1924.3724.6124.61-0.08%841,625
Sep 15, 202625.3625.3624.5124.6324.63-2.11%424,340
Sep 14, 202626.1226.2324.9525.1625.16-6.12%806,209
Sep 11, 202626.1227.4526.0026.8026.803.24%1,143,185
Sep 10, 202625.0026.8824.8525.9625.962.37%1,348,915
Sep 9, 202625.3625.8525.0025.3625.36-677,409
Sep 8, 202625.5425.8525.2025.3625.36-0.70%642,107
Sep 4, 202624.8427.1824.7925.5425.542.49%850,283
Sep 3, 202624.2525.1523.9624.9224.924.36%775,754
Sep 2, 202624.2524.3422.8223.8823.88-1.20%1,066,690
Sep 1, 202625.0525.1023.9524.1724.17-5.22%1,055,008
Aug 31, 202625.4526.0725.3125.5025.50-0.47%512,767
Aug 28, 202626.7026.7025.4625.6225.62-4.69%453,676
Aug 27, 202626.3427.1426.0026.8826.882.99%487,302
Aug 26, 202626.0226.4125.9126.1026.10-0.61%365,182
Aug 25, 202626.1927.1025.9726.2626.260.46%431,356
Aug 24, 202627.0127.1025.5026.1426.14-4.39%1,231,573
Aug 21, 202627.4627.8327.0027.3427.34-0.15%496,524
Aug 20, 202627.8228.0127.0627.3827.38-1.51%655,161
Aug 19, 202629.7429.9327.6727.8027.80-5.18%1,026,302
Aug 18, 202630.0630.2629.1329.3229.32-4.12%530,110
Aug 17, 202630.3030.9230.0530.5830.581.12%481,033
Aug 14, 202630.4930.9930.2430.2430.24-1.01%270,608
Aug 13, 202630.1831.0330.1830.5530.551.16%314,291
Aug 12, 202632.0232.8030.0330.2030.20-4.97%644,079
Aug 11, 202630.7832.0230.7531.7831.783.01%912,983
Aug 10, 202630.4431.0230.0030.8530.851.28%725,196
Aug 7, 202629.7830.7529.7830.4630.462.80%682,672
Aug 6, 202629.2530.4028.6929.6329.63-0.80%537,359
Aug 5, 202630.1931.6529.5829.8729.870.27%980,487
Aug 4, 202631.5031.5525.2929.7929.79-8.56%2,473,815
Jul 31, 202632.8733.6331.9932.5832.581.21%480,849
Jul 30, 202631.9932.7531.6632.1932.193.81%428,538
Jul 29, 202632.9132.9130.7631.0131.01-4.67%422,230
Jul 28, 202634.0134.0231.7532.5332.53-5.76%510,387
Jul 27, 202634.2535.0633.6834.5234.523.04%603,062