5N Plus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 4.580 | 4.650 | 4.430 | 4.510 | 4.510 | 134,900 |
| 2024-03-04 | 4.740 | 4.750 | 4.560 | 4.640 | 4.640 | 257,600 |
| 2024-03-01 | 4.440 | 4.720 | 4.430 | 4.700 | 4.700 | 266,600 |
| 2024-02-29 | 4.400 | 4.430 | 4.300 | 4.400 | 4.400 | 307,200 |
| 2024-02-28 | 4.330 | 4.440 | 4.310 | 4.320 | 4.320 | 200,700 |
| 2024-02-27 | 4.380 | 4.500 | 4.320 | 4.490 | 4.490 | 129,400 |
| 2024-02-26 | 4.340 | 4.480 | 4.260 | 4.310 | 4.310 | 174,700 |
| 2024-02-23 | 4.420 | 4.440 | 4.390 | 4.430 | 4.430 | 40,000 |
| 2024-02-22 | 4.390 | 4.420 | 4.360 | 4.420 | 4.420 | 39,800 |
| 2024-02-21 | 4.340 | 4.380 | 4.330 | 4.380 | 4.380 | 11,400 |
| 2024-02-20 | 4.300 | 4.380 | 4.270 | 4.360 | 4.360 | 33,300 |
| 2024-02-16 | 4.200 | 4.370 | 4.200 | 4.320 | 4.320 | 20,500 |
| 2024-02-15 | 4.240 | 4.350 | 4.240 | 4.310 | 4.310 | 22,800 |
| 2024-02-14 | 4.220 | 4.270 | 4.180 | 4.270 | 4.270 | 19,900 |
| 2024-02-13 | 4.280 | 4.280 | 4.090 | 4.170 | 4.170 | 96,400 |
| 2024-02-12 | 4.300 | 4.430 | 4.270 | 4.300 | 4.300 | 48,000 |
| 2024-02-09 | 4.240 | 4.410 | 4.240 | 4.350 | 4.350 | 47,800 |
| 2024-02-08 | 4.220 | 4.440 | 4.220 | 4.320 | 4.320 | 370,800 |
| 2024-02-07 | 4.340 | 4.470 | 4.160 | 4.190 | 4.190 | 359,500 |
| 2024-02-06 | 4.110 | 4.350 | 4.110 | 4.350 | 4.350 | 811,600 |
| 2024-02-05 | 4.000 | 4.150 | 3.900 | 4.110 | 4.110 | 303,900 |
| 2024-02-02 | 3.900 | 4.000 | 3.900 | 3.980 | 3.980 | 167,400 |
| 2024-02-01 | 3.690 | 3.880 | 3.660 | 3.880 | 3.880 | 124,500 |
| 2024-01-31 | 3.670 | 3.700 | 3.660 | 3.660 | 3.660 | 28,600 |
| 2024-01-30 | 3.650 | 3.750 | 3.650 | 3.700 | 3.700 | 29,800 |
| 2024-01-29 | 3.650 | 3.710 | 3.590 | 3.680 | 3.680 | 182,400 |
| 2024-01-26 | 3.680 | 3.790 | 3.680 | 3.700 | 3.700 | 22,800 |
| 2024-01-25 | 3.680 | 3.720 | 3.650 | 3.720 | 3.720 | 59,500 |
| 2024-01-24 | 3.660 | 3.740 | 3.620 | 3.660 | 3.660 | 112,400 |
| 2024-01-23 | 3.590 | 3.670 | 3.590 | 3.660 | 3.660 | 27,100 |
| 2024-01-22 | 3.570 | 3.680 | 3.560 | 3.630 | 3.630 | 45,000 |
| 2024-01-19 | 3.500 | 3.610 | 3.480 | 3.610 | 3.610 | 34,700 |
| 2024-01-18 | 3.510 | 3.510 | 3.430 | 3.480 | 3.480 | 62,300 |
| 2024-01-17 | 3.520 | 3.520 | 3.330 | 3.460 | 3.460 | 87,400 |
| 2024-01-16 | 3.620 | 3.630 | 3.480 | 3.520 | 3.520 | 129,500 |
| 2024-01-15 | 3.650 | 3.660 | 3.620 | 3.620 | 3.620 | 30,300 |
| 2024-01-12 | 3.650 | 3.700 | 3.620 | 3.650 | 3.650 | 39,300 |
| 2024-01-11 | 3.670 | 3.700 | 3.650 | 3.650 | 3.650 | 101,200 |
| 2024-01-10 | 3.650 | 3.700 | 3.600 | 3.680 | 3.680 | 48,000 |
| 2024-01-09 | 3.580 | 3.680 | 3.580 | 3.610 | 3.610 | 68,800 |
| 2024-01-08 | 3.620 | 3.630 | 3.540 | 3.580 | 3.580 | 35,000 |
| 2024-01-05 | 3.620 | 3.620 | 3.470 | 3.580 | 3.580 | 35,900 |
| 2024-01-04 | 3.700 | 3.730 | 3.620 | 3.630 | 3.630 | 36,100 |
| 2024-01-03 | 3.650 | 3.740 | 3.590 | 3.700 | 3.700 | 53,400 |
| 2024-01-02 | 3.800 | 3.800 | 3.620 | 3.630 | 3.630 | 75,800 |
| 2023-12-29 | 3.790 | 3.840 | 3.750 | 3.780 | 3.780 | 50,000 |
| 2023-12-28 | 3.730 | 3.830 | 3.700 | 3.750 | 3.750 | 42,500 |
| 2023-12-27 | 3.750 | 3.780 | 3.670 | 3.740 | 3.740 | 51,400 |
| 2023-12-22 | 3.640 | 3.750 | 3.600 | 3.700 | 3.700 | 68,400 |
| 2023-12-21 | 3.600 | 3.620 | 3.490 | 3.610 | 3.610 | 105,600 |
| 2023-12-20 | 3.680 | 3.680 | 3.530 | 3.580 | 3.580 | 49,900 |
| 2023-12-19 | 3.570 | 3.720 | 3.570 | 3.610 | 3.610 | 22,200 |
| 2023-12-18 | 3.520 | 3.650 | 3.520 | 3.600 | 3.600 | 27,200 |
| 2023-12-15 | 3.640 | 3.720 | 3.560 | 3.560 | 3.560 | 26,700 |
| 2023-12-14 | 3.560 | 3.740 | 3.560 | 3.670 | 3.670 | 113,800 |
| 2023-12-13 | 3.400 | 3.560 | 3.320 | 3.540 | 3.540 | 86,400 |
| 2023-12-12 | 3.170 | 3.440 | 3.170 | 3.360 | 3.360 | 424,700 |
| 2023-12-11 | 3.100 | 3.210 | 3.050 | 3.190 | 3.190 | 173,600 |
| 2023-12-08 | 3.200 | 3.200 | 3.110 | 3.110 | 3.110 | 49,000 |
| 2023-12-07 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 42,600 |
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.