5N Plus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 3.200 | 3.220 | 3.150 | 3.180 | 3.180 | 48,000 |
| 2023-12-04 | 3.260 | 3.310 | 3.170 | 3.200 | 3.200 | 98,900 |
| 2023-12-01 | 3.350 | 3.350 | 3.260 | 3.280 | 3.280 | 50,100 |
| 2023-11-30 | 3.300 | 3.380 | 3.280 | 3.300 | 3.300 | 33,900 |
| 2023-11-29 | 3.240 | 3.340 | 3.240 | 3.290 | 3.290 | 32,800 |
| 2023-11-28 | 3.300 | 3.300 | 3.240 | 3.240 | 3.240 | 40,100 |
| 2023-11-27 | 3.320 | 3.350 | 3.280 | 3.310 | 3.310 | 64,500 |
| 2023-11-24 | 3.310 | 3.390 | 3.260 | 3.260 | 3.260 | 9,000 |
| 2023-11-23 | 3.400 | 3.400 | 3.320 | 3.340 | 3.340 | 11,800 |
| 2023-11-22 | 3.380 | 3.380 | 3.280 | 3.350 | 3.350 | 37,600 |
| 2023-11-21 | 3.380 | 3.380 | 3.340 | 3.370 | 3.370 | 13,400 |
| 2023-11-20 | 3.410 | 3.440 | 3.400 | 3.400 | 3.400 | 37,700 |
| 2023-11-17 | 3.390 | 3.430 | 3.380 | 3.380 | 3.380 | 35,600 |
| 2023-11-16 | 3.260 | 3.370 | 3.250 | 3.340 | 3.340 | 64,300 |
| 2023-11-15 | 3.370 | 3.420 | 3.280 | 3.290 | 3.290 | 78,700 |
| 2023-11-14 | 3.200 | 3.410 | 3.200 | 3.330 | 3.330 | 100,300 |
| 2023-11-13 | 3.300 | 3.310 | 3.210 | 3.210 | 3.210 | 42,100 |
| 2023-11-10 | 3.300 | 3.330 | 3.290 | 3.300 | 3.300 | 39,200 |
| 2023-11-09 | 3.280 | 3.320 | 3.270 | 3.300 | 3.300 | 36,800 |
| 2023-11-08 | 3.200 | 3.460 | 3.200 | 3.210 | 3.210 | 118,600 |
| 2023-11-07 | 3.300 | 3.400 | 3.300 | 3.330 | 3.330 | 20,800 |
| 2023-11-06 | 3.470 | 3.520 | 3.340 | 3.360 | 3.360 | 19,000 |
| 2023-11-03 | 3.450 | 3.580 | 3.440 | 3.450 | 3.450 | 18,100 |
| 2023-11-02 | 3.250 | 3.480 | 3.250 | 3.450 | 3.450 | 166,900 |
| 2023-11-01 | 3.350 | 3.410 | 3.260 | 3.330 | 3.330 | 22,500 |
| 2023-10-31 | 3.330 | 3.350 | 3.250 | 3.300 | 3.300 | 62,200 |
| 2023-10-30 | 3.290 | 3.380 | 3.250 | 3.290 | 3.290 | 143,200 |
| 2023-10-27 | 3.080 | 3.290 | 3.080 | 3.220 | 3.220 | 295,500 |
| 2023-10-26 | 3.230 | 3.230 | 2.990 | 3.050 | 3.050 | 170,200 |
| 2023-10-25 | 3.310 | 3.350 | 3.250 | 3.260 | 3.260 | 317,400 |
| 2023-10-24 | 3.340 | 3.370 | 3.320 | 3.350 | 3.350 | 102,300 |
| 2023-10-23 | 3.330 | 3.360 | 3.240 | 3.320 | 3.320 | 97,900 |
| 2023-10-20 | 3.380 | 3.380 | 3.280 | 3.300 | 3.300 | 500,600 |
| 2023-10-19 | 3.360 | 3.400 | 3.260 | 3.350 | 3.350 | 34,900 |
| 2023-10-18 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 41,300 |
| 2023-10-17 | 3.360 | 3.430 | 3.300 | 3.310 | 3.310 | 48,200 |
| 2023-10-16 | 3.340 | 3.380 | 3.220 | 3.370 | 3.370 | 889,200 |
| 2023-10-13 | 3.280 | 3.330 | 3.270 | 3.290 | 3.290 | 17,000 |
| 2023-10-12 | 3.350 | 3.350 | 3.250 | 3.280 | 3.280 | 163,200 |
| 2023-10-11 | 3.280 | 3.400 | 3.280 | 3.370 | 3.370 | 30,900 |
| 2023-10-10 | 3.300 | 3.350 | 3.280 | 3.320 | 3.320 | 12,600 |
| 2023-10-06 | 3.230 | 3.340 | 3.230 | 3.290 | 3.290 | 33,600 |
| 2023-10-05 | 3.220 | 3.290 | 3.220 | 3.270 | 3.270 | 38,900 |
| 2023-10-04 | 3.310 | 3.320 | 3.220 | 3.320 | 3.320 | 44,200 |
| 2023-10-03 | 3.270 | 3.270 | 3.140 | 3.230 | 3.230 | 61,000 |
| 2023-10-02 | 3.490 | 3.490 | 3.190 | 3.260 | 3.260 | 34,500 |
| 2023-09-29 | 3.580 | 3.580 | 3.460 | 3.500 | 3.500 | 180,100 |
| 2023-09-28 | 3.310 | 3.520 | 3.310 | 3.500 | 3.500 | 72,500 |
| 2023-09-27 | 3.250 | 3.420 | 3.250 | 3.370 | 3.370 | 129,200 |
| 2023-09-26 | 3.420 | 3.440 | 3.270 | 3.300 | 3.300 | 150,300 |
| 2023-09-25 | 3.400 | 3.450 | 3.400 | 3.410 | 3.410 | 36,700 |
| 2023-09-22 | 3.310 | 3.440 | 3.310 | 3.400 | 3.400 | 60,800 |
| 2023-09-21 | 3.430 | 3.430 | 3.320 | 3.340 | 3.340 | 54,200 |
| 2023-09-20 | 3.410 | 3.490 | 3.400 | 3.450 | 3.450 | 54,000 |
| 2023-09-19 | 3.440 | 3.460 | 3.380 | 3.420 | 3.420 | 136,200 |
| 2023-09-18 | 3.550 | 3.550 | 3.450 | 3.470 | 3.470 | 163,300 |
| 2023-09-15 | 3.560 | 3.620 | 3.540 | 3.550 | 3.550 | 96,500 |
| 2023-09-14 | 3.570 | 3.580 | 3.510 | 3.580 | 3.580 | 83,200 |
| 2023-09-13 | 3.610 | 3.610 | 3.540 | 3.560 | 3.560 | 355,000 |
| 2023-09-12 | 3.600 | 3.620 | 3.540 | 3.590 | 3.590 | 63,700 |
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.