5N Plus Inc. - VNP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.78	16.25	16.25	16.79	16.19	183,600
September 25, 2025	15.36	16.47	16.47	16.79	15.33	371,314
September 24, 2025	15.54	15.51	15.51	15.59	15.25	160,506
September 23, 2025	15.73	15.41	15.41	15.74	15.17	185,837
September 22, 2025	15.52	15.64	15.64	15.83	15.45	102,118
September 19, 2025	15.51	15.48	15.48	15.59	15.24	182,008
September 18, 2025	15.06	15.44	15.44	15.95	15.03	500,900
September 17, 2025	15.22	14.68	14.68	15.26	14.6	128,800
September 16, 2025	15.21	15.3	15.3	15.31	14.93	107,900
September 15, 2025	15.05	15.19	15.19	15.2	14.89	96,000
September 12, 2025	15.02	14.95	14.95	15.1	14.8	159,459
September 11, 2025	15.29	15.1	15.1	15.3	15.07	80,907
September 10, 2025	15.36	15.32	15.32	15.57	15.13	94,919
September 09, 2025	15.83	15.32	15.32	15.83	15.15	173,200
September 08, 2025	15.53	15.75	15.75	15.8	15.36	113,000
September 05, 2025	15.46	15.51	15.51	15.71	15.27	252,300
September 04, 2025	14.7	15.27	15.27	15.27	14.7	211,349
September 03, 2025	14.3	14.7	14.7	14.78	14.2	249,820
September 02, 2025	14.76	14.36	14.36	14.78	14.18	216,000
August 29, 2025	15.48	15.02	15.02	15.52	14.92	198,226
August 28, 2025	15.6	15.48	15.48	15.67	15.38	260,939
August 27, 2025	15.59	15.46	15.46	15.63	15.28	113,549
August 26, 2025	15.69	15.55	15.55	15.74	15.33	136,702
August 25, 2025	15.34	15.49	15.49	15.53	15.23	136,000
August 22, 2025	15.41	15.28	15.28	15.66	15.22	179,320
August 21, 2025	14.38	15.36	15.36	15.55	14.36	382,407
August 20, 2025	14.79	14.43	14.43	14.95	14.42	408,100
August 19, 2025	15.26	14.78	14.78	15.26	14.75	186,254
August 18, 2025	14.99	15.17	15.17	15.36	14.99	311,285
August 15, 2025	15.07	15.1	15.1	15.3	14.92	214,600
August 14, 2025	15.15	14.94	14.94	15.21	14.89	272,938
August 13, 2025	15.39	15.2	15.2	15.41	14.65	320,033
August 12, 2025	15.23	15.3	15.3	15.45	15.18	193,700
August 11, 2025	15.45	15.12	15.12	15.52	14.95	371,600
August 08, 2025	15.47	15.31	15.31	15.6	15.1	680,247
August 07, 2025	15.47	15.55	15.55	15.8	15.26	1.63M
August 06, 2025	14.5	15.44	15.44	15.73	14.44	1.51M
August 05, 2025	15	14.45	14.45	15.71	14.35	927,700
August 01, 2025	12.24	12.47	12.47	12.51	12.2	304,940
July 31, 2025	12.39	12.37	12.37	12.81	12.19	372,600
July 30, 2025	12.63	12.38	12.38	12.78	12.22	380,400
July 29, 2025	12.61	12.58	12.58	12.91	12.45	721,717
July 28, 2025	11.93	12.54	12.54	12.59	11.78	671,800
July 25, 2025	11.7	11.92	11.92	12.03	11.6	753,148
July 24, 2025	11.29	11.61	11.61	11.65	11.24	527,003
July 23, 2025	11.53	11.33	11.33	11.65	11.16	623,930
July 22, 2025	11.71	11.65	11.65	11.72	11.5	964,036
July 21, 2025	11.49	11.64	11.64	11.77	11.29	387,242
July 18, 2025	10.94	11.23	11.23	11.28	10.79	478,900
July 17, 2025	10.32	10.77	10.77	10.78	10.24	423,011
July 16, 2025	9.99	10.26	10.26	10.34	9.89	447,000
July 15, 2025	10.07	9.92	9.92	10.12	9.89	309,721
July 14, 2025	9.86	10.02	10.02	10.06	9.75	230,000
July 11, 2025	9.9	9.89	9.89	9.99	9.73	126,647
July 10, 2025	9.8	9.99	9.99	10.12	9.8	356,036
July 09, 2025	9.69	9.78	9.78	9.89	9.47	663,500
July 08, 2025	9.53	9.65	9.65	9.73	9.49	301,331
July 07, 2025	9.58	9.44	9.44	9.79	9.3	189,100
July 04, 2025	9.5	9.62	9.62	9.68	9.5	57,337
July 03, 2025	9.36	9.52	9.52	9.66	9.31	174,500

5N Plus Inc. (VNP.TO) TSX