5N Plus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 5.880 | 6.000 | 5.840 | 5.860 | 5.860 | 69,100 |
| 2024-05-28 | 6.080 | 6.110 | 5.920 | 5.970 | 5.970 | 100,000 |
| 2024-05-27 | 6.050 | 6.170 | 5.970 | 6.050 | 6.050 | 146,400 |
| 2024-05-24 | 5.470 | 6.000 | 5.470 | 5.970 | 5.970 | 230,900 |
| 2024-05-23 | 5.410 | 5.600 | 5.410 | 5.440 | 5.440 | 128,100 |
| 2024-05-22 | 5.250 | 5.430 | 5.240 | 5.410 | 5.410 | 77,900 |
| 2024-05-21 | 5.370 | 5.490 | 5.200 | 5.310 | 5.310 | 94,200 |
| 2024-05-17 | 5.410 | 5.410 | 5.260 | 5.320 | 5.320 | 44,200 |
| 2024-05-16 | 5.350 | 5.430 | 5.210 | 5.410 | 5.410 | 103,700 |
| 2024-05-15 | 5.240 | 5.350 | 5.170 | 5.330 | 5.330 | 301,700 |
| 2024-05-14 | 5.190 | 5.240 | 5.180 | 5.230 | 5.230 | 59,700 |
| 2024-05-13 | 5.150 | 5.190 | 5.070 | 5.180 | 5.180 | 51,500 |
| 2024-05-10 | 5.160 | 5.170 | 5.060 | 5.120 | 5.120 | 33,000 |
| 2024-05-09 | 5.080 | 5.190 | 5.030 | 5.110 | 5.110 | 243,400 |
| 2024-05-08 | 5.160 | 5.160 | 4.990 | 5.080 | 5.080 | 161,400 |
| 2024-05-07 | 4.880 | 5.250 | 4.880 | 5.150 | 5.150 | 426,100 |
| 2024-05-06 | 4.830 | 4.830 | 4.710 | 4.780 | 4.780 | 88,000 |
| 2024-05-03 | 4.700 | 4.770 | 4.680 | 4.750 | 4.750 | 66,500 |
| 2024-05-02 | 4.640 | 4.710 | 4.610 | 4.610 | 4.610 | 59,400 |
| 2024-05-01 | 4.710 | 4.710 | 4.580 | 4.660 | 4.660 | 61,600 |
| 2024-04-30 | 4.650 | 4.740 | 4.630 | 4.670 | 4.670 | 23,200 |
| 2024-04-29 | 4.900 | 4.900 | 4.700 | 4.710 | 4.710 | 28,900 |
| 2024-04-26 | 4.690 | 4.850 | 4.690 | 4.840 | 4.840 | 37,200 |
| 2024-04-25 | 4.620 | 4.690 | 4.570 | 4.690 | 4.690 | 25,800 |
| 2024-04-24 | 4.800 | 4.800 | 4.620 | 4.680 | 4.680 | 51,800 |
| 2024-04-23 | 4.920 | 4.920 | 4.760 | 4.760 | 4.760 | 36,400 |
| 2024-04-22 | 4.750 | 5.000 | 4.750 | 4.880 | 4.880 | 258,900 |
| 2024-04-19 | 4.800 | 4.820 | 4.540 | 4.640 | 4.640 | 60,300 |
| 2024-04-18 | 4.700 | 4.820 | 4.700 | 4.770 | 4.770 | 48,100 |
| 2024-04-17 | 4.850 | 4.850 | 4.680 | 4.700 | 4.700 | 33,900 |
| 2024-04-16 | 4.760 | 4.840 | 4.670 | 4.820 | 4.820 | 20,300 |
| 2024-04-15 | 4.990 | 4.990 | 4.720 | 4.760 | 4.760 | 33,500 |
| 2024-04-12 | 5.000 | 5.000 | 4.770 | 4.840 | 4.840 | 111,600 |
| 2024-04-11 | 4.770 | 4.970 | 4.770 | 4.960 | 4.960 | 179,200 |
| 2024-04-10 | 4.700 | 4.860 | 4.700 | 4.840 | 4.840 | 436,700 |
| 2024-04-09 | 4.880 | 4.880 | 4.750 | 4.760 | 4.760 | 28,600 |
| 2024-04-08 | 4.880 | 4.880 | 4.810 | 4.830 | 4.830 | 14,500 |
| 2024-04-05 | 4.870 | 4.880 | 4.830 | 4.840 | 4.840 | 29,600 |
| 2024-04-04 | 4.980 | 5.070 | 4.820 | 4.830 | 4.830 | 42,300 |
| 2024-04-03 | 4.880 | 4.950 | 4.880 | 4.900 | 4.900 | 10,400 |
| 2024-04-02 | 4.910 | 4.930 | 4.820 | 4.930 | 4.930 | 48,000 |
| 2024-04-01 | 5.080 | 5.080 | 4.930 | 4.930 | 4.930 | 62,400 |
| 2024-03-28 | 5.000 | 5.130 | 5.000 | 5.000 | 5.000 | 91,100 |
| 2024-03-27 | 4.880 | 5.000 | 4.850 | 5.000 | 5.000 | 135,000 |
| 2024-03-26 | 4.940 | 4.950 | 4.850 | 4.890 | 4.890 | 50,700 |
| 2024-03-25 | 4.900 | 5.100 | 4.850 | 4.850 | 4.850 | 161,800 |
| 2024-03-22 | 4.780 | 4.960 | 4.700 | 4.870 | 4.870 | 202,900 |
| 2024-03-21 | 4.550 | 4.820 | 4.550 | 4.760 | 4.760 | 153,000 |
| 2024-03-20 | 4.350 | 4.550 | 4.340 | 4.510 | 4.510 | 40,900 |
| 2024-03-19 | 4.300 | 4.390 | 4.290 | 4.380 | 4.380 | 142,300 |
| 2024-03-18 | 4.350 | 4.400 | 4.290 | 4.320 | 4.320 | 84,100 |
| 2024-03-15 | 4.450 | 4.450 | 4.300 | 4.310 | 4.310 | 46,100 |
| 2024-03-14 | 4.440 | 4.440 | 4.330 | 4.390 | 4.390 | 99,800 |
| 2024-03-13 | 4.520 | 4.530 | 4.430 | 4.480 | 4.480 | 69,900 |
| 2024-03-12 | 4.570 | 4.570 | 4.480 | 4.520 | 4.520 | 26,200 |
| 2024-03-11 | 4.630 | 4.630 | 4.530 | 4.570 | 4.570 | 88,200 |
| 2024-03-08 | 4.580 | 4.650 | 4.530 | 4.580 | 4.580 | 113,300 |
| 2024-03-07 | 4.540 | 4.590 | 4.450 | 4.570 | 4.570 | 33,700 |
| 2024-03-06 | 4.510 | 4.580 | 4.420 | 4.510 | 4.510 | 44,500 |
| 2024-03-05 | 4.580 | 4.650 | 4.430 | 4.510 | 4.510 | 134,900 |
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.