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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28	29.44	29.44	29.79	27.91	365,230
February 19, 2026	27.21	28.01	28.01	28.07	26.95	471,000
February 18, 2026	27.26	27.39	27.39	27.5	26.87	273,600
February 17, 2026	28.2	27.09	27.09	28.2	26.93	505,600
February 13, 2026	26.38	27.72	27.72	27.94	26.15	305,742
February 12, 2026	27.8	26.26	26.26	27.88	25.57	602,413
February 11, 2026	27.55	27.75	27.75	28	26.95	485,712
February 10, 2026	27.61	27.2	27.2	27.88	27.1	610,200
February 09, 2026	27.8	27.48	27.48	29.34	26.9	559,700
February 06, 2026	25.88	27.69	27.69	27.71	25.86	625,800
February 05, 2026	27.5	25.63	25.63	27.91	25.41	992,600
February 04, 2026	26.99	27.68	27.68	28.1	26.75	966,400
February 03, 2026	25.99	26.91	26.91	27.7	25.92	1.02M
February 02, 2026	24.11	25.51	25.51	26.4	24.11	1.17M
January 30, 2026	23.18	24.08	24.08	24.95	22.14	1.29M
January 29, 2026	19.59	23.25	23.25	23.26	19.46	1.74M
January 28, 2026	19.3	19.53	19.53	19.71	19.01	443,337
January 27, 2026	18.9	19.2	19.2	19.3	18.46	297,433
January 26, 2026	19.25	18.91	18.91	19.31	18.57	277,824
January 23, 2026	19.29	19.34	19.34	19.45	18.87	252,200
January 22, 2026	19.31	19.02	19.02	19.38	18.94	260,311
January 21, 2026	19.61	18.89	18.89	19.86	18.6	532,933
January 20, 2026	20.13	19.78	19.78	20.15	19.13	401,049
January 19, 2026	20.89	20.11	20.11	20.89	19.88	136,448
January 16, 2026	20.73	20.44	20.44	21.26	20.41	295,748
January 15, 2026	20.18	20.68	20.68	20.91	20.17	308,802
January 14, 2026	20.51	20.22	20.22	20.85	19.93	379,028
January 13, 2026	20.84	20.6	20.6	21.1	20.43	483,000
January 12, 2026	20.12	20.72	20.72	21.3	19.92	413,547
January 09, 2026	19.56	20.09	20.09	20.16	19.45	436,510
January 08, 2026	18.1	19.49	19.49	19.72	18.1	344,042
January 07, 2026	18.39	18.2	18.2	18.61	17.99	238,000
January 06, 2026	18.68	18.35	18.35	18.73	17.94	293,816
January 05, 2026	18.14	18.6	18.6	18.69	18.03	231,900
January 02, 2026	17.81	18	18	18.16	17.74	198,608
December 31, 2025	17.91	17.72	17.72	18.05	17.6	90,735
December 30, 2025	18.01	17.87	17.87	18.53	17.83	243,900
December 29, 2025	18.39	18.09	18.09	18.43	17.98	119,413
December 23, 2025	18.53	18.05	18.05	18.53	18	337,221
December 22, 2025	18.24	18.6	18.6	19.29	17.85	387,132
December 19, 2025	18.19	17.86	17.86	18.44	17.75	2.38M
December 18, 2025	17.5	18.04	18.04	19.01	17.34	437,700
December 17, 2025	17.68	17.29	17.29	18.16	17.2	276,400
December 16, 2025	18.1	17.5	17.5	18.18	17.49	270,200
December 15, 2025	18.58	18.11	18.11	18.88	18.09	206,510
December 12, 2025	19	18.42	18.42	19.37	18.41	541,424
December 11, 2025	18.5	18.84	18.84	18.99	18.22	324,100
December 10, 2025	19.02	18.65	18.65	19.09	18.34	373,000
December 09, 2025	19.35	19.1	19.1	19.39	18.27	351,900
December 08, 2025	19.35	19.49	19.49	19.59	19.22	233,036
December 05, 2025	19.69	19.32	19.32	19.69	19.03	197,600
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

5N Plus Inc. (VNP.TO) TSX