Skip to main content
5N Plus Inc. (TSX:VNP)
Canada flag Canada · Delayed Price · Currency is CAD
19.32
-0.34 (-1.73%)
At close: Dec 5, 2025

5N Plus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202518.2618.2617.6317.6617.66-3.23%308,859
Oct 9, 202518.3118.4017.9618.2518.250.11%239,756
Oct 8, 202517.7418.3317.3018.2318.232.82%579,017
Oct 7, 202518.0318.5317.3917.7317.73-0.34%457,107
Oct 6, 202517.7118.5817.7117.7917.791.19%425,342
Oct 3, 202517.5917.8117.3417.5817.581.62%232,728
Oct 2, 202516.7917.3316.6217.3017.303.97%273,489
Oct 1, 202517.0617.2216.5916.6416.64-2.18%151,632
Sep 30, 202516.6917.0916.3517.0117.013.34%195,655
Sep 29, 202516.3016.7316.3016.4616.461.29%203,527
Sep 26, 202516.7816.7916.1916.2516.25-1.34%183,588
Sep 25, 202515.3616.7915.3316.4716.476.19%371,314
Sep 24, 202515.5415.5915.2515.5115.510.65%160,506
Sep 23, 202515.7315.7415.1715.4115.41-1.47%185,837
Sep 22, 202515.5215.8315.4515.6415.641.03%102,018
Sep 19, 202515.5115.5915.2415.4815.480.26%182,008
Sep 18, 202515.0615.9515.0315.4415.445.18%500,901
Sep 17, 202515.2215.2614.6014.6814.68-4.05%128,808
Sep 16, 202515.2115.3114.9315.3015.300.72%107,870
Sep 15, 202515.0515.2014.8915.1915.191.61%95,976
Sep 12, 202515.0215.1014.8014.9514.95-0.99%159,359
Sep 11, 202515.2915.3015.0715.1015.10-1.44%80,907
Sep 10, 202515.3615.5715.1315.3215.32-94,919
Sep 9, 202515.8315.8315.1515.3215.32-2.73%173,183
Sep 8, 202515.5315.8015.3615.7515.751.55%112,990
Sep 5, 202515.4615.7115.2715.5115.511.57%252,293
Sep 4, 202514.7015.2714.7015.2715.273.88%211,349
Sep 3, 202514.3014.7814.2014.7014.702.37%249,820
Sep 2, 202514.7614.7814.1814.3614.36-4.39%215,989
Aug 29, 202515.4815.5214.9215.0215.02-2.97%198,226
Aug 28, 202515.6015.6715.3815.4815.480.13%260,939
Aug 27, 202515.5915.6315.2815.4615.46-0.58%113,549
Aug 26, 202515.6915.7415.3315.5515.550.39%136,702
Aug 25, 202515.3415.5315.2315.4915.491.37%135,975
Aug 22, 202515.4115.6615.2215.2815.28-0.52%179,320
Aug 21, 202514.3815.5514.3615.3615.366.44%382,407
Aug 20, 202514.7914.9514.4214.4314.43-2.37%408,093
Aug 19, 202515.2615.2614.7514.7814.78-2.57%186,254
Aug 18, 202514.9915.3614.9915.1715.170.46%311,285
Aug 15, 202515.0715.3014.9215.1015.101.07%214,570
Aug 14, 202515.1515.2114.8914.9414.94-1.71%272,938
Aug 13, 202515.3915.4114.6515.2015.20-0.65%320,033
Aug 12, 202515.2315.4515.1815.3015.301.19%193,695
Aug 11, 202515.4515.5214.9515.1215.12-1.24%371,577
Aug 8, 202515.4715.6015.1015.3115.31-1.54%680,147
Aug 7, 202515.4715.8015.2615.5515.550.71%1,627,424
Aug 6, 202514.5015.7314.4415.4415.446.85%1,510,138
Aug 5, 202515.0015.7114.3514.4514.4515.88%927,668
Aug 1, 202512.2412.5112.2012.4712.470.81%304,940
Jul 31, 202512.3912.8112.1912.3712.37-0.08%372,561
Jul 30, 202512.6312.7812.2212.3812.38-1.59%380,397
Jul 29, 202512.6112.9112.4512.5812.580.32%721,717
Jul 28, 202511.9312.5911.7812.5412.545.20%671,788
Jul 25, 202511.7012.0311.6011.9211.922.67%753,148
Jul 24, 202511.2911.6511.2411.6111.612.47%527,003
Jul 23, 202511.5311.6511.1611.3311.33-2.75%623,930
Jul 22, 202511.7111.7211.5011.6511.650.09%964,036
Jul 21, 202511.4911.7711.2911.6411.643.65%387,242
Jul 18, 202510.9411.2810.7911.2311.234.27%478,854
Jul 17, 202510.3210.7810.2410.7710.774.97%423,011
Jul 16, 20259.9910.349.8910.2610.263.43%446,969