5N Plus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 3.220 | 3.260 | 3.170 | 3.240 | 3.240 | 42,300 |
| 2023-06-14 | 3.220 | 3.290 | 3.200 | 3.250 | 3.250 | 18,100 |
| 2023-06-13 | 3.240 | 3.330 | 3.230 | 3.230 | 3.230 | 396,200 |
| 2023-06-12 | 3.190 | 3.260 | 3.160 | 3.260 | 3.260 | 11,200 |
| 2023-06-09 | 3.160 | 3.240 | 3.150 | 3.210 | 3.210 | 68,100 |
| 2023-06-08 | 3.110 | 3.190 | 3.110 | 3.170 | 3.170 | 99,700 |
| 2023-06-07 | 3.210 | 3.250 | 3.130 | 3.150 | 3.150 | 59,400 |
| 2023-06-06 | 3.100 | 3.220 | 3.100 | 3.220 | 3.220 | 28,200 |
| 2023-06-05 | 3.260 | 3.340 | 3.180 | 3.180 | 3.180 | 99,800 |
| 2023-06-02 | 3.160 | 3.310 | 3.150 | 3.260 | 3.260 | 735,800 |
| 2023-06-01 | 3.030 | 3.210 | 2.990 | 3.150 | 3.150 | 238,000 |
| 2023-05-31 | 2.970 | 3.060 | 2.860 | 3.040 | 3.040 | 395,200 |
| 2023-05-30 | 3.070 | 3.070 | 2.960 | 2.960 | 2.960 | 132,500 |
| 2023-05-29 | 3.050 | 3.060 | 2.970 | 3.020 | 3.020 | 68,300 |
| 2023-05-26 | 3.090 | 3.120 | 3.030 | 3.060 | 3.060 | 124,500 |
| 2023-05-25 | 3.150 | 3.180 | 3.050 | 3.100 | 3.100 | 135,000 |
| 2023-05-24 | 3.210 | 3.210 | 3.090 | 3.130 | 3.130 | 106,300 |
| 2023-05-23 | 3.410 | 3.410 | 3.200 | 3.240 | 3.240 | 128,800 |
| 2023-05-19 | 3.370 | 3.400 | 3.290 | 3.360 | 3.360 | 390,200 |
| 2023-05-18 | 3.380 | 3.480 | 3.330 | 3.350 | 3.350 | 372,300 |
| 2023-05-17 | 3.310 | 3.380 | 3.190 | 3.360 | 3.360 | 134,100 |
| 2023-05-16 | 3.400 | 3.400 | 3.240 | 3.270 | 3.270 | 195,900 |
| 2023-05-15 | 3.410 | 3.470 | 3.300 | 3.400 | 3.400 | 169,600 |
| 2023-05-12 | 3.050 | 3.400 | 3.030 | 3.330 | 3.330 | 470,900 |
| 2023-05-11 | 3.180 | 3.200 | 3.000 | 3.050 | 3.050 | 219,900 |
| 2023-05-10 | 3.240 | 3.340 | 3.180 | 3.210 | 3.210 | 432,300 |
| 2023-05-09 | 3.160 | 3.240 | 3.150 | 3.240 | 3.240 | 123,100 |
| 2023-05-08 | 3.300 | 3.320 | 3.190 | 3.210 | 3.210 | 195,300 |
| 2023-05-05 | 3.120 | 3.310 | 3.110 | 3.260 | 3.260 | 249,800 |
| 2023-05-04 | 3.150 | 3.200 | 3.040 | 3.060 | 3.060 | 98,000 |
| 2023-05-03 | 3.070 | 3.080 | 3.000 | 3.080 | 3.080 | 283,100 |
| 2023-05-02 | 3.080 | 3.150 | 3.030 | 3.060 | 3.060 | 74,100 |
| 2023-05-01 | 3.060 | 3.150 | 3.060 | 3.120 | 3.120 | 281,300 |
| 2023-04-28 | 3.150 | 3.170 | 3.050 | 3.050 | 3.050 | 88,200 |
| 2023-04-27 | 3.130 | 3.150 | 3.070 | 3.150 | 3.150 | 130,200 |
| 2023-04-26 | 3.150 | 3.190 | 3.090 | 3.130 | 3.130 | 153,100 |
| 2023-04-25 | 3.200 | 3.200 | 3.100 | 3.160 | 3.160 | 142,400 |
| 2023-04-24 | 3.280 | 3.280 | 3.150 | 3.200 | 3.200 | 83,200 |
| 2023-04-21 | 3.250 | 3.300 | 3.150 | 3.250 | 3.250 | 297,300 |
| 2023-04-20 | 3.370 | 3.430 | 3.220 | 3.260 | 3.260 | 290,300 |
| 2023-04-19 | 3.300 | 3.450 | 3.290 | 3.380 | 3.380 | 126,200 |
| 2023-04-18 | 3.420 | 3.420 | 3.250 | 3.310 | 3.310 | 168,100 |
| 2023-04-17 | 3.380 | 3.400 | 3.320 | 3.380 | 3.380 | 163,000 |
| 2023-04-14 | 3.370 | 3.400 | 3.320 | 3.360 | 3.360 | 48,200 |
| 2023-04-13 | 3.380 | 3.400 | 3.320 | 3.390 | 3.390 | 34,800 |
| 2023-04-12 | 3.510 | 3.580 | 3.370 | 3.400 | 3.400 | 140,700 |
| 2023-04-11 | 3.480 | 3.600 | 3.480 | 3.530 | 3.530 | 380,600 |
| 2023-04-10 | 3.300 | 3.460 | 3.290 | 3.460 | 3.460 | 80,300 |
| 2023-04-06 | 3.390 | 3.390 | 3.330 | 3.390 | 3.390 | 185,000 |
| 2023-04-05 | 3.480 | 3.480 | 3.360 | 3.390 | 3.390 | 152,300 |
| 2023-04-04 | 3.570 | 3.570 | 3.380 | 3.440 | 3.440 | 390,100 |
| 2023-04-03 | 3.410 | 3.570 | 3.340 | 3.570 | 3.570 | 557,500 |
| 2023-03-31 | 3.290 | 3.490 | 3.250 | 3.440 | 3.440 | 154,500 |
| 2023-03-30 | 3.450 | 3.450 | 3.280 | 3.300 | 3.300 | 131,400 |
| 2023-03-29 | 3.360 | 3.440 | 3.330 | 3.430 | 3.430 | 93,900 |
| 2023-03-28 | 3.260 | 3.330 | 3.250 | 3.310 | 3.310 | 127,300 |
| 2023-03-27 | 3.470 | 3.470 | 3.300 | 3.320 | 3.320 | 95,800 |
| 2023-03-24 | 3.390 | 3.450 | 3.350 | 3.420 | 3.420 | 60,200 |
| 2023-03-23 | 3.460 | 3.550 | 3.400 | 3.450 | 3.450 | 196,600 |
| 2023-03-22 | 3.450 | 3.570 | 3.410 | 3.460 | 3.460 | 84,500 |
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.