5N Plus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 65,200 |
| 2023-09-08 | 3.540 | 3.550 | 3.450 | 3.520 | 3.520 | 87,300 |
| 2023-09-07 | 3.520 | 3.560 | 3.450 | 3.520 | 3.520 | 104,500 |
| 2023-09-06 | 3.560 | 3.600 | 3.500 | 3.540 | 3.540 | 107,100 |
| 2023-09-05 | 3.550 | 3.620 | 3.550 | 3.550 | 3.550 | 52,800 |
| 2023-09-01 | 3.550 | 3.650 | 3.550 | 3.600 | 3.600 | 28,600 |
| 2023-08-31 | 3.560 | 3.600 | 3.500 | 3.520 | 3.520 | 118,700 |
| 2023-08-30 | 3.650 | 3.650 | 3.550 | 3.550 | 3.550 | 26,500 |
| 2023-08-29 | 3.620 | 3.670 | 3.620 | 3.620 | 3.620 | 35,900 |
| 2023-08-28 | 3.550 | 3.660 | 3.550 | 3.580 | 3.580 | 64,300 |
| 2023-08-25 | 3.600 | 3.600 | 3.520 | 3.550 | 3.550 | 91,800 |
| 2023-08-24 | 3.760 | 3.760 | 3.550 | 3.550 | 3.550 | 88,200 |
| 2023-08-23 | 3.600 | 3.760 | 3.590 | 3.760 | 3.760 | 141,100 |
| 2023-08-22 | 3.600 | 3.600 | 3.530 | 3.580 | 3.580 | 135,900 |
| 2023-08-21 | 3.610 | 3.690 | 3.560 | 3.570 | 3.570 | 59,000 |
| 2023-08-18 | 3.600 | 3.690 | 3.580 | 3.620 | 3.620 | 51,900 |
| 2023-08-17 | 3.570 | 3.680 | 3.560 | 3.600 | 3.600 | 96,100 |
| 2023-08-16 | 3.630 | 3.710 | 3.600 | 3.600 | 3.600 | 292,500 |
| 2023-08-15 | 3.810 | 3.810 | 3.600 | 3.690 | 3.690 | 148,300 |
| 2023-08-14 | 3.860 | 3.860 | 3.760 | 3.810 | 3.810 | 84,900 |
| 2023-08-11 | 3.960 | 3.960 | 3.820 | 3.900 | 3.900 | 266,500 |
| 2023-08-10 | 3.790 | 3.980 | 3.710 | 3.910 | 3.910 | 1,160,100 |
| 2023-08-09 | 3.790 | 3.880 | 3.770 | 3.790 | 3.790 | 226,100 |
| 2023-08-08 | 3.760 | 3.860 | 3.680 | 3.780 | 3.780 | 555,400 |
| 2023-08-04 | 3.710 | 3.940 | 3.600 | 3.790 | 3.790 | 1,075,100 |
| 2023-08-03 | 3.870 | 3.870 | 3.670 | 3.700 | 3.700 | 134,900 |
| 2023-08-02 | 3.800 | 3.930 | 3.600 | 3.830 | 3.830 | 841,500 |
| 2023-08-01 | 3.690 | 3.730 | 3.620 | 3.620 | 3.620 | 41,500 |
| 2023-07-31 | 3.800 | 3.840 | 3.680 | 3.700 | 3.700 | 138,400 |
| 2023-07-28 | 3.650 | 3.800 | 3.600 | 3.800 | 3.800 | 273,700 |
| 2023-07-27 | 3.680 | 3.740 | 3.470 | 3.510 | 3.510 | 187,500 |
| 2023-07-26 | 3.610 | 3.720 | 3.610 | 3.690 | 3.690 | 67,300 |
| 2023-07-25 | 3.560 | 3.680 | 3.550 | 3.600 | 3.600 | 111,500 |
| 2023-07-24 | 3.490 | 3.570 | 3.450 | 3.550 | 3.550 | 140,900 |
| 2023-07-21 | 3.460 | 3.530 | 3.430 | 3.500 | 3.500 | 56,900 |
| 2023-07-20 | 3.520 | 3.550 | 3.440 | 3.450 | 3.450 | 39,300 |
| 2023-07-19 | 3.520 | 3.570 | 3.500 | 3.570 | 3.570 | 26,000 |
| 2023-07-18 | 3.540 | 3.550 | 3.470 | 3.520 | 3.520 | 57,800 |
| 2023-07-17 | 3.580 | 3.610 | 3.460 | 3.580 | 3.580 | 41,700 |
| 2023-07-14 | 3.600 | 3.600 | 3.470 | 3.570 | 3.570 | 82,600 |
| 2023-07-13 | 3.620 | 3.620 | 3.550 | 3.600 | 3.600 | 93,300 |
| 2023-07-12 | 3.800 | 3.800 | 3.590 | 3.650 | 3.650 | 100,800 |
| 2023-07-11 | 3.690 | 3.760 | 3.680 | 3.740 | 3.740 | 271,200 |
| 2023-07-10 | 3.610 | 3.700 | 3.590 | 3.700 | 3.700 | 381,900 |
| 2023-07-07 | 3.510 | 3.640 | 3.450 | 3.610 | 3.610 | 561,700 |
| 2023-07-06 | 3.600 | 3.600 | 3.430 | 3.440 | 3.440 | 412,900 |
| 2023-07-05 | 3.600 | 3.700 | 3.540 | 3.590 | 3.590 | 456,300 |
| 2023-07-04 | 3.340 | 3.600 | 3.340 | 3.550 | 3.550 | 1,850,700 |
| 2023-06-30 | 3.130 | 3.280 | 3.130 | 3.260 | 3.260 | 150,100 |
| 2023-06-29 | 3.180 | 3.190 | 3.160 | 3.160 | 3.160 | 20,300 |
| 2023-06-28 | 3.090 | 3.250 | 3.060 | 3.190 | 3.190 | 247,100 |
| 2023-06-27 | 3.020 | 3.090 | 2.960 | 3.080 | 3.080 | 277,400 |
| 2023-06-26 | 3.080 | 3.080 | 2.990 | 3.010 | 3.010 | 56,900 |
| 2023-06-23 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 52,800 |
| 2023-06-22 | 3.140 | 3.140 | 3.070 | 3.120 | 3.120 | 41,900 |
| 2023-06-21 | 3.240 | 3.240 | 3.070 | 3.110 | 3.110 | 131,600 |
| 2023-06-20 | 3.160 | 3.330 | 3.110 | 3.240 | 3.240 | 420,200 |
| 2023-06-19 | 3.160 | 3.190 | 3.150 | 3.180 | 3.180 | 1,200 |
| 2023-06-16 | 3.200 | 3.240 | 3.120 | 3.150 | 3.150 | 31,300 |
| 2023-06-15 | 3.220 | 3.260 | 3.170 | 3.240 | 3.240 | 42,300 |
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.