5N Plus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 15.470 | 15.600 | 15.100 | 15.310 | 15.310 | 680,100 |
| 2025-08-07 | 15.470 | 15.800 | 15.260 | 15.550 | 15.550 | 1,627,400 |
| 2025-08-06 | 14.500 | 15.730 | 14.440 | 15.440 | 15.440 | 1,510,100 |
| 2025-08-05 | 15.000 | 15.710 | 14.350 | 14.450 | 14.450 | 927,700 |
| 2025-08-01 | 12.240 | 12.510 | 12.200 | 12.470 | 12.470 | 304,900 |
| 2025-07-31 | 12.390 | 12.810 | 12.190 | 12.370 | 12.370 | 372,600 |
| 2025-07-30 | 12.630 | 12.780 | 12.220 | 12.380 | 12.380 | 380,400 |
| 2025-07-29 | 12.610 | 12.910 | 12.450 | 12.580 | 12.580 | 721,700 |
| 2025-07-28 | 11.930 | 12.590 | 11.780 | 12.540 | 12.540 | 671,800 |
| 2025-07-25 | 11.700 | 12.030 | 11.600 | 11.920 | 11.920 | 753,100 |
| 2025-07-24 | 11.290 | 11.650 | 11.240 | 11.610 | 11.610 | 527,000 |
| 2025-07-23 | 11.530 | 11.650 | 11.160 | 11.330 | 11.330 | 623,900 |
| 2025-07-22 | 11.710 | 11.720 | 11.500 | 11.650 | 11.650 | 964,000 |
| 2025-07-21 | 11.490 | 11.770 | 11.290 | 11.640 | 11.640 | 387,200 |
| 2025-07-18 | 10.940 | 11.280 | 10.790 | 11.230 | 11.230 | 478,900 |
| 2025-07-17 | 10.320 | 10.780 | 10.240 | 10.770 | 10.770 | 423,000 |
| 2025-07-16 | 9.990 | 10.340 | 9.890 | 10.260 | 10.260 | 447,000 |
| 2025-07-15 | 10.070 | 10.120 | 9.890 | 9.920 | 9.920 | 309,700 |
| 2025-07-14 | 9.860 | 10.060 | 9.750 | 10.020 | 10.020 | 230,000 |
| 2025-07-11 | 9.900 | 9.990 | 9.730 | 9.890 | 9.890 | 126,600 |
| 2025-07-10 | 9.800 | 10.120 | 9.800 | 9.990 | 9.990 | 356,000 |
| 2025-07-09 | 9.690 | 9.890 | 9.470 | 9.780 | 9.780 | 663,500 |
| 2025-07-08 | 9.530 | 9.730 | 9.490 | 9.650 | 9.650 | 301,300 |
| 2025-07-07 | 9.580 | 9.790 | 9.300 | 9.440 | 9.440 | 189,100 |
| 2025-07-04 | 9.500 | 9.680 | 9.500 | 9.620 | 9.620 | 57,300 |
| 2025-07-03 | 9.360 | 9.660 | 9.310 | 9.520 | 9.520 | 174,500 |
| 2025-07-02 | 9.040 | 9.370 | 8.880 | 9.320 | 9.320 | 186,500 |
| 2025-06-30 | 8.810 | 9.030 | 8.770 | 8.940 | 8.940 | 77,300 |
| 2025-06-27 | 8.750 | 8.970 | 8.580 | 8.810 | 8.810 | 169,300 |
| 2025-06-26 | 8.600 | 8.770 | 8.530 | 8.770 | 8.770 | 200,700 |
| 2025-06-25 | 8.780 | 8.790 | 8.570 | 8.590 | 8.590 | 166,900 |
| 2025-06-24 | 8.720 | 8.800 | 8.650 | 8.730 | 8.730 | 194,500 |
| 2025-06-23 | 8.670 | 8.850 | 8.590 | 8.700 | 8.700 | 92,000 |
| 2025-06-20 | 8.800 | 8.800 | 8.550 | 8.710 | 8.710 | 122,700 |
| 2025-06-19 | 8.690 | 8.770 | 8.570 | 8.630 | 8.630 | 87,900 |
| 2025-06-18 | 8.620 | 8.950 | 8.620 | 8.730 | 8.730 | 215,200 |
| 2025-06-17 | 9.300 | 9.300 | 8.560 | 8.640 | 8.640 | 407,500 |
| 2025-06-16 | 9.380 | 9.540 | 9.260 | 9.390 | 9.390 | 152,800 |
| 2025-06-13 | 9.200 | 9.300 | 9.140 | 9.230 | 9.230 | 118,300 |
| 2025-06-12 | 9.200 | 9.450 | 9.200 | 9.330 | 9.330 | 103,400 |
| 2025-06-11 | 9.260 | 9.420 | 9.050 | 9.310 | 9.310 | 99,300 |
| 2025-06-10 | 9.230 | 9.520 | 9.190 | 9.240 | 9.240 | 199,711 |
| 2025-06-09 | 8.930 | 9.300 | 8.910 | 9.220 | 9.220 | 304,806 |
| 2025-06-06 | 8.580 | 8.980 | 8.580 | 8.950 | 8.950 | 380,000 |
| 2025-06-05 | 8.140 | 8.560 | 8.130 | 8.530 | 8.530 | 262,700 |
| 2025-06-04 | 7.970 | 8.170 | 7.950 | 8.120 | 8.120 | 176,900 |
| 2025-06-03 | 8.000 | 8.100 | 8.000 | 8.070 | 8.070 | 52,300 |
| 2025-06-02 | 8.020 | 8.090 | 7.970 | 8.000 | 8.000 | 113,600 |
| 2025-05-30 | 8.230 | 8.290 | 7.980 | 8.060 | 8.060 | 149,700 |
| 2025-05-29 | 8.300 | 8.370 | 8.200 | 8.350 | 8.350 | 126,000 |
| 2025-05-28 | 8.280 | 8.320 | 8.150 | 8.250 | 8.250 | 85,900 |
| 2025-05-27 | 8.150 | 8.280 | 8.020 | 8.230 | 8.230 | 143,500 |
| 2025-05-26 | 8.190 | 8.190 | 7.960 | 8.090 | 8.090 | 143,100 |
| 2025-05-23 | 8.090 | 8.230 | 8.070 | 8.120 | 8.120 | 307,500 |
| 2025-05-22 | 8.150 | 8.250 | 7.970 | 8.150 | 8.150 | 392,200 |
| 2025-05-21 | 8.450 | 8.660 | 8.260 | 8.300 | 8.300 | 205,300 |
| 2025-05-20 | 8.600 | 8.660 | 8.390 | 8.600 | 8.600 | 153,400 |
| 2025-05-16 | 8.650 | 8.870 | 8.640 | 8.710 | 8.710 | 158,900 |
| 2025-05-15 | 8.620 | 8.750 | 8.550 | 8.680 | 8.680 | 544,200 |
| 2025-05-14 | 8.500 | 8.920 | 8.440 | 8.570 | 8.570 | 859,300 |
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.