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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

5N Plus Inc. (VNP.TO) TSX