Skip to main content
5N Plus Inc. (TSX:VNP)
Canada flag Canada · Delayed Price · Currency is CAD
28.27
-0.33 (-1.15%)
At close: Mar 6, 2026

5N Plus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.0028.7727.0028.2728.27-1.15%383,261
Mar 5, 202630.2930.2928.2828.6028.60-5.95%499,290
Mar 4, 202631.3931.7829.8330.4130.41-2.09%381,148
Mar 3, 202630.0031.4829.7331.0631.060.55%348,948
Mar 2, 202629.8031.2529.5530.8930.894.15%1,322,939
Feb 27, 202630.4830.8529.2629.6629.66-2.56%659,230
Feb 26, 202630.1031.3529.9030.4430.441.70%599,772
Feb 25, 202627.2230.5027.0029.9329.932.22%755,363
Feb 24, 202628.3429.3528.2929.2829.283.35%413,514
Feb 23, 202629.4429.5827.9728.3328.33-3.77%378,646
Feb 20, 202628.0029.7927.9129.4429.445.11%370,532
Feb 19, 202627.2128.0726.9528.0128.012.26%470,991
Feb 18, 202627.2627.5026.8727.3927.391.11%273,581
Feb 17, 202628.2028.2026.9327.0927.09-2.27%505,406
Feb 13, 202626.3827.9426.1527.7227.725.56%305,742
Feb 12, 202627.8027.8825.5726.2626.26-5.37%602,413
Feb 11, 202627.5528.0026.9527.7527.752.02%485,712
Feb 10, 202627.6127.8827.1027.2027.20-1.02%610,153
Feb 9, 202627.8029.3426.9027.4827.48-0.76%559,677
Feb 6, 202625.8827.7125.8627.6927.698.04%625,783
Feb 5, 202627.5027.9125.4125.6325.63-7.41%992,550
Feb 4, 202626.9928.1026.7527.6827.682.86%966,385
Feb 3, 202625.9927.7025.9226.9126.915.49%966,768
Feb 2, 202624.1126.4024.1125.5125.515.94%1,133,633
Jan 30, 202623.1824.9522.1424.0824.083.57%1,287,749
Jan 29, 202619.5923.2619.4623.2523.2519.05%1,740,998
Jan 28, 202619.3019.7119.0119.5319.531.72%442,937
Jan 27, 202618.9019.3018.4619.2019.201.53%297,433
Jan 26, 202619.2519.3118.5718.9118.91-2.22%277,824
Jan 23, 202619.2919.4518.8719.3419.341.68%230,175
Jan 22, 202619.3119.3818.9419.0219.020.69%260,311
Jan 21, 202619.6119.8618.6018.8918.89-4.50%518,333
Jan 20, 202620.1320.1519.1319.7819.78-1.64%367,649
Jan 19, 202620.8920.8919.8820.1120.11-1.61%136,448
Jan 16, 202620.7321.2620.4120.4420.44-1.16%295,748
Jan 15, 202620.1820.9120.1720.6820.682.27%308,802
Jan 14, 202620.5120.8519.9320.2220.22-1.84%380,065
Jan 13, 202620.8421.1020.4320.6020.60-0.58%482,953
Jan 12, 202620.1221.3019.9220.7220.723.14%413,547
Jan 9, 202619.5620.1619.4520.0920.093.08%436,510
Jan 8, 202618.1019.7218.1019.4919.497.09%344,042
Jan 7, 202618.3918.6117.9918.2018.20-0.82%237,978
Jan 6, 202618.6818.7317.9418.3518.35-1.34%293,816
Jan 5, 202618.1418.6918.0318.6018.603.33%231,874
Jan 2, 202617.8118.1617.7418.0018.001.58%198,608
Dec 31, 202517.9118.0517.6017.7217.72-0.84%90,735
Dec 30, 202518.0118.5317.8317.8717.87-1.22%243,886
Dec 29, 202518.3918.4317.9818.0918.09-1.20%119,413
Dec 24, 202518.0018.6318.0018.3118.311.44%192,982
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
Oct 15, 202518.3318.8617.8518.0618.06-2.33%291,020
Oct 14, 202519.2219.6017.7218.4918.494.70%483,201