5N Plus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 6.630 | 6.670 | 6.540 | 6.590 | 6.590 | 38,300 |
| 2024-08-22 | 6.520 | 6.650 | 6.480 | 6.500 | 6.500 | 88,700 |
| 2024-08-21 | 6.130 | 6.650 | 6.130 | 6.630 | 6.630 | 484,800 |
| 2024-08-20 | 6.150 | 6.190 | 6.070 | 6.180 | 6.180 | 95,600 |
| 2024-08-19 | 6.120 | 6.230 | 6.090 | 6.150 | 6.150 | 34,000 |
| 2024-08-16 | 5.930 | 6.190 | 5.930 | 6.170 | 6.170 | 120,000 |
| 2024-08-15 | 5.960 | 6.050 | 5.930 | 6.000 | 6.000 | 64,900 |
| 2024-08-14 | 5.940 | 5.960 | 5.860 | 5.960 | 5.960 | 17,400 |
| 2024-08-13 | 5.860 | 5.960 | 5.860 | 5.890 | 5.890 | 41,900 |
| 2024-08-12 | 5.900 | 6.030 | 5.830 | 5.870 | 5.870 | 34,700 |
| 2024-08-09 | 6.080 | 6.080 | 5.850 | 5.910 | 5.910 | 57,200 |
| 2024-08-08 | 5.880 | 6.110 | 5.860 | 6.090 | 6.090 | 109,900 |
| 2024-08-07 | 5.980 | 6.030 | 5.770 | 5.820 | 5.820 | 77,300 |
| 2024-08-06 | 5.550 | 5.980 | 5.550 | 5.910 | 5.910 | 84,500 |
| 2024-08-02 | 5.950 | 5.950 | 5.590 | 5.830 | 5.830 | 177,800 |
| 2024-08-01 | 6.010 | 6.060 | 5.920 | 6.060 | 6.060 | 156,300 |
| 2024-07-31 | 5.840 | 6.120 | 5.840 | 6.040 | 6.040 | 106,900 |
| 2024-07-30 | 5.840 | 5.950 | 5.750 | 5.870 | 5.870 | 72,000 |
| 2024-07-29 | 5.910 | 6.000 | 5.830 | 5.830 | 5.830 | 52,700 |
| 2024-07-26 | 5.750 | 5.960 | 5.750 | 5.910 | 5.910 | 36,700 |
| 2024-07-25 | 5.730 | 5.810 | 5.690 | 5.750 | 5.750 | 31,300 |
| 2024-07-24 | 5.850 | 5.900 | 5.770 | 5.850 | 5.850 | 112,200 |
| 2024-07-23 | 5.780 | 5.920 | 5.780 | 5.880 | 5.880 | 76,200 |
| 2024-07-22 | 5.520 | 5.810 | 5.420 | 5.780 | 5.780 | 48,100 |
| 2024-07-19 | 5.560 | 5.720 | 5.550 | 5.590 | 5.590 | 50,500 |
| 2024-07-18 | 5.650 | 5.840 | 5.600 | 5.610 | 5.610 | 93,800 |
| 2024-07-17 | 5.980 | 6.000 | 5.680 | 5.700 | 5.700 | 109,500 |
| 2024-07-16 | 5.990 | 6.070 | 5.820 | 6.010 | 6.010 | 84,000 |
| 2024-07-15 | 6.050 | 6.130 | 5.960 | 5.990 | 5.990 | 106,400 |
| 2024-07-12 | 5.850 | 6.100 | 5.810 | 6.000 | 6.000 | 92,000 |
| 2024-07-11 | 5.880 | 5.920 | 5.740 | 5.880 | 5.880 | 39,900 |
| 2024-07-10 | 5.770 | 5.900 | 5.720 | 5.880 | 5.880 | 69,300 |
| 2024-07-09 | 5.880 | 5.890 | 5.720 | 5.750 | 5.750 | 86,000 |
| 2024-07-08 | 5.920 | 5.970 | 5.860 | 5.880 | 5.880 | 43,800 |
| 2024-07-05 | 6.320 | 6.320 | 5.920 | 5.920 | 5.920 | 158,100 |
| 2024-07-04 | 6.240 | 6.340 | 6.230 | 6.250 | 6.250 | 15,200 |
| 2024-07-03 | 6.250 | 6.340 | 6.220 | 6.240 | 6.240 | 91,500 |
| 2024-07-02 | 6.260 | 6.280 | 6.080 | 6.280 | 6.280 | 146,100 |
| 2024-06-28 | 6.320 | 6.370 | 6.150 | 6.260 | 6.260 | 259,200 |
| 2024-06-27 | 6.190 | 6.350 | 6.180 | 6.340 | 6.340 | 115,600 |
| 2024-06-26 | 6.180 | 6.320 | 6.080 | 6.170 | 6.170 | 318,100 |
| 2024-06-25 | 5.860 | 6.260 | 5.820 | 6.170 | 6.170 | 248,100 |
| 2024-06-24 | 5.810 | 5.950 | 5.790 | 5.890 | 5.890 | 95,700 |
| 2024-06-21 | 5.620 | 5.770 | 5.560 | 5.770 | 5.770 | 186,500 |
| 2024-06-20 | 5.750 | 5.770 | 5.670 | 5.750 | 5.750 | 66,500 |
| 2024-06-19 | 5.750 | 5.830 | 5.660 | 5.690 | 5.690 | 97,000 |
| 2024-06-18 | 5.800 | 5.880 | 5.710 | 5.770 | 5.770 | 102,500 |
| 2024-06-17 | 5.980 | 5.980 | 5.760 | 5.800 | 5.800 | 176,500 |
| 2024-06-14 | 5.960 | 6.030 | 5.910 | 6.000 | 6.000 | 269,800 |
| 2024-06-13 | 5.980 | 6.010 | 5.910 | 6.000 | 6.000 | 165,700 |
| 2024-06-12 | 6.130 | 6.150 | 5.900 | 5.980 | 5.980 | 104,600 |
| 2024-06-11 | 6.150 | 6.150 | 6.020 | 6.070 | 6.070 | 431,100 |
| 2024-06-10 | 6.000 | 6.240 | 5.950 | 6.170 | 6.170 | 100,400 |
| 2024-06-07 | 5.700 | 6.040 | 5.700 | 5.960 | 5.960 | 417,600 |
| 2024-06-06 | 6.000 | 6.000 | 5.750 | 5.790 | 5.790 | 135,200 |
| 2024-06-05 | 5.970 | 6.010 | 5.880 | 5.950 | 5.950 | 139,300 |
| 2024-06-04 | 6.000 | 6.000 | 5.750 | 5.870 | 5.870 | 131,800 |
| 2024-06-03 | 5.810 | 5.840 | 5.590 | 5.690 | 5.690 | 32,500 |
| 2024-05-31 | 5.720 | 5.780 | 5.630 | 5.770 | 5.770 | 70,700 |
| 2024-05-30 | 5.870 | 5.940 | 5.720 | 5.720 | 5.720 | 49,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.