5N Plus Inc (TSX:VNP)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026				31.77	0	-0.62(-1.91%)
Apr 01, 2026	32.27	33.00	31.25	32.39	280,025	+0.71(+2.24%)
Mar 31, 2026	30.00	32.31	29.68	31.68	548,686	+1.72(+5.74%)
Mar 30, 2026	33.37	33.37	29.59	29.96	654,460	-3.09(-9.35%)
Mar 27, 2026	32.92	33.93	31.88	33.05	420,246	-0.10(-0.30%)
Mar 26, 2026	34.19	34.63	33.00	33.15	702,763	-1.61(-4.63%)
Mar 25, 2026	34.25	35.29	33.80	34.76	611,315	+1.48(+4.45%)
Mar 24, 2026	30.51	33.50	30.44	33.28	541,886	+2.21(+7.11%)
Mar 23, 2026	29.47	32.55	29.50	31.07	669,433	+1.84(+6.29%)
Mar 20, 2026	28.97	29.89	28.95	29.23	503,406	+0.17(+0.58%)
Mar 19, 2026	29.51	29.52	28.27	29.06	546,477	-1.04(-3.46%)
Mar 18, 2026	30.82	30.99	29.70	30.10	205,955	-0.62(-2.02%)
Mar 17, 2026	30.16	31.12	29.50	30.72	409,399	+0.62(+2.06%)
Mar 16, 2026	28.74	30.28	28.69	30.10	425,838	+1.43(+4.99%)
Mar 13, 2026	29.03	29.55	28.48	28.67	319,950	-0.34(-1.17%)
Mar 12, 2026	29.45	29.68	28.56	29.01	247,377	-0.26(-0.89%)
Mar 11, 2026	29.19	29.73	28.52	29.27	193,037	+0.10(+0.34%)
Mar 10, 2026	28.74	29.52	28.44	29.17	274,905	+0.95(+3.37%)
Mar 09, 2026	27.59	28.35	26.26	28.22	519,341	-0.05(-0.18%)
Mar 06, 2026	28.00	28.77	27.00	28.27	383,261	-0.33(-1.15%)
Mar 05, 2026	30.29	30.29	28.28	28.60	499,290	-1.81(-5.95%)
Mar 04, 2026	31.39	31.78	29.83	30.41	445,379	-0.65(-2.09%)
Mar 03, 2026	30.00	31.48	29.73	31.06	348,948	+0.17(+0.55%)
Mar 02, 2026	29.80	31.25	29.55	30.89	1,326,039	+1.23(+4.15%)
Feb 27, 2026	30.48	30.85	29.26	29.66	672,630	-0.78(-2.56%)
Feb 26, 2026	30.10	31.35	29.90	30.44	604,272	+0.51(+1.70%)
Feb 25, 2026	27.22	30.50	27.00	29.93	757,063	+0.65(+2.22%)
Feb 24, 2026	28.34	29.35	28.29	29.28	413,593	+0.95(+3.35%)
Feb 23, 2026	29.44	29.58	27.97	28.33	424,146	-1.11(-3.77%)
Feb 20, 2026	28.00	29.79	27.91	29.44	370,532	+1.43(+5.11%)
Feb 19, 2026	27.21	28.07	26.95	28.01	471,191	+0.62(+2.26%)
Feb 18, 2026	27.26	27.50	26.87	27.39	273,581	+0.30(+1.11%)
Feb 17, 2026	28.20	28.20	26.93	27.09	505,556	-0.63(-2.27%)
Feb 13, 2026				27.72	0	+1.46(+5.56%)
Feb 12, 2026	27.80	27.88	25.57	26.26	602,413	-1.49(-5.37%)
Feb 11, 2026	27.55	28.00	26.95	27.75	485,712	+0.55(+2.02%)
Feb 10, 2026	27.61	27.88	27.10	27.20	610,153	-0.28(-1.02%)
Feb 09, 2026	27.80	29.34	26.90	27.48	559,677	-0.21(-0.76%)
Feb 06, 2026	25.88	27.71	25.86	27.69	625,783	+2.06(+8.04%)
Feb 05, 2026	27.50	27.91	25.41	25.63	992,550	-2.05(-7.41%)
Feb 04, 2026	26.99	28.10	26.75	27.68	966,385	+0.77(+2.86%)
Feb 03, 2026	25.99	27.70	25.92	26.91	1,016,768	+1.40(+5.49%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.