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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.35	19.66	19.66	19.91	19.35	178,400
December 03, 2025	19.84	19.31	19.31	19.89	19.21	182,546
December 02, 2025	19.57	19.85	19.85	20.08	19.33	276,710
December 01, 2025	19.86	19.65	19.65	19.86	19.04	180,800
November 28, 2025	19.91	19.89	19.89	20	19.6	138,748
November 27, 2025	20.16	19.7	19.7	20.16	19.63	80,411
November 26, 2025	19.81	20.18	20.18	20.51	19.81	242,841
November 25, 2025	19.2	19.78	19.78	19.86	18.94	362,900
November 24, 2025	18.73	18.9	18.9	19.34	18.55	3.35M
November 21, 2025	18.71	18.4	18.4	19	17.84	574,615
November 20, 2025	20.84	18.85	18.85	20.98	18.84	366,904
November 19, 2025	19.21	20.15	20.15	20.31	19.01	255,700
November 18, 2025	19.61	19.3	19.3	19.8	19	370,927
November 17, 2025	20.26	19.73	19.73	20.65	19.71	189,800
November 14, 2025	19.5	20.27	20.27	20.65	19.4	274,900
November 13, 2025	20.31	19.96	19.96	20.31	19.57	260,300
November 12, 2025	20.98	20.45	20.45	21.06	20.43	180,300
November 11, 2025	20.89	20.83	20.83	20.93	20.5	197,200
November 10, 2025	20.98	20.86	20.86	21.29	20.6	389,300
November 07, 2025	19.75	20.44	20.44	20.55	19.63	260,214
November 06, 2025	21.52	20.17	20.17	21.74	19.96	361,241
November 05, 2025	19.6	21.39	21.39	21.62	19.6	719,538
November 04, 2025	22.5	19.45	19.45	22.5	19.39	936,626
November 03, 2025	20.21	20.76	20.76	20.88	20.21	489,300
October 31, 2025	19.5	20.06	20.06	20.22	19.35	450,009
October 30, 2025	19.85	19.31	19.31	19.94	19.08	239,400
October 29, 2025	19.6	19.98	19.98	20.58	19.6	488,617
October 28, 2025	18.95	19.53	19.53	19.59	18.85	783,000
October 27, 2025	19.11	18.84	18.84	19.2	18.59	375,200
October 24, 2025	19.04	19.15	19.15	19.66	18.95	301,144
October 23, 2025	19.05	18.91	18.91	19.45	18.83	271,500
October 22, 2025	17.96	18.99	18.99	19.14	17.95	404,200
October 21, 2025	18.14	17.97	17.97	18.14	17.41	214,548
October 20, 2025	17.82	17.96	17.96	18.09	17.78	160,747
October 17, 2025	17.51	17.62	17.62	17.68	17.01	337,100
October 16, 2025	18.15	17.71	17.71	18.17	17.67	247,100
October 15, 2025	18.33	18.06	18.06	18.86	17.85	291,020
October 14, 2025	19.22	18.49	18.49	19.6	17.72	483,201
October 10, 2025	18.26	17.66	17.66	18.26	17.63	308,900
October 09, 2025	18.31	18.25	18.25	18.4	17.96	239,800
October 08, 2025	17.74	18.23	18.23	18.33	17.3	579,017
October 07, 2025	18.03	17.73	17.73	18.53	17.39	457,107
October 06, 2025	17.71	17.79	17.79	18.58	17.71	425,442
October 03, 2025	17.59	17.58	17.58	17.81	17.34	232,728
October 02, 2025	16.79	17.3	17.3	17.33	16.62	273,500
October 01, 2025	17.06	16.64	16.64	17.22	16.59	151,632
September 30, 2025	16.69	17.01	17.01	17.09	16.35	195,700
September 29, 2025	16.3	16.46	16.46	16.73	16.3	203,527
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

5N Plus Inc. (VNP.TO) TSX