5N Plus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 8.250 | 8.540 | 8.190 | 8.440 | 8.440 | 225,200 |
| 2025-05-12 | 7.880 | 8.310 | 7.790 | 8.190 | 8.190 | 512,500 |
| 2025-05-09 | 7.550 | 7.940 | 7.450 | 7.730 | 7.730 | 246,800 |
| 2025-05-08 | 7.370 | 7.570 | 6.960 | 7.430 | 7.430 | 668,200 |
| 2025-05-07 | 6.630 | 6.690 | 6.600 | 6.660 | 6.660 | 274,500 |
| 2025-05-06 | 6.550 | 6.750 | 6.550 | 6.700 | 6.700 | 116,400 |
| 2025-05-05 | 6.640 | 6.680 | 6.520 | 6.640 | 6.640 | 196,100 |
| 2025-05-02 | 6.750 | 6.850 | 6.620 | 6.650 | 6.650 | 123,200 |
| 2025-05-01 | 6.640 | 6.790 | 6.640 | 6.780 | 6.780 | 361,700 |
| 2025-04-30 | 6.600 | 6.640 | 6.370 | 6.640 | 6.640 | 318,900 |
| 2025-04-29 | 6.470 | 6.740 | 6.470 | 6.640 | 6.640 | 262,100 |
| 2025-04-28 | 6.480 | 6.670 | 6.420 | 6.460 | 6.460 | 164,500 |
| 2025-04-25 | 6.360 | 6.520 | 6.250 | 6.380 | 6.380 | 113,500 |
| 2025-04-24 | 6.290 | 6.370 | 6.120 | 6.340 | 6.340 | 217,200 |
| 2025-04-23 | 6.220 | 6.500 | 6.210 | 6.210 | 6.210 | 239,100 |
| 2025-04-22 | 5.950 | 6.230 | 5.950 | 6.100 | 6.100 | 249,500 |
| 2025-04-21 | 5.610 | 5.860 | 5.580 | 5.850 | 5.850 | 240,300 |
| 2025-04-17 | 5.660 | 5.720 | 5.500 | 5.650 | 5.650 | 111,000 |
| 2025-04-16 | 5.510 | 5.660 | 5.120 | 5.630 | 5.630 | 3,088,800 |
| 2025-04-15 | 5.680 | 5.730 | 5.540 | 5.550 | 5.550 | 227,700 |
| 2025-04-14 | 5.960 | 6.020 | 5.650 | 5.710 | 5.710 | 274,100 |
| 2025-04-11 | 5.590 | 5.890 | 5.590 | 5.860 | 5.860 | 110,800 |
| 2025-04-10 | 6.000 | 6.000 | 5.480 | 5.610 | 5.610 | 262,700 |
| 2025-04-09 | 5.280 | 6.110 | 5.280 | 5.930 | 5.930 | 362,800 |
| 2025-04-08 | 5.560 | 5.650 | 5.240 | 5.310 | 5.310 | 269,000 |
| 2025-04-07 | 5.250 | 5.520 | 5.200 | 5.480 | 5.480 | 252,300 |
| 2025-04-04 | 5.270 | 5.410 | 5.250 | 5.400 | 5.400 | 346,200 |
| 2025-04-03 | 5.170 | 5.460 | 5.170 | 5.370 | 5.370 | 329,000 |
| 2025-04-02 | 5.240 | 5.460 | 5.240 | 5.410 | 5.410 | 157,800 |
| 2025-04-01 | 5.300 | 5.350 | 5.220 | 5.290 | 5.290 | 89,100 |
| 2025-03-31 | 5.200 | 5.350 | 5.150 | 5.310 | 5.310 | 96,200 |
| 2025-03-28 | 5.270 | 5.320 | 5.210 | 5.260 | 5.260 | 331,500 |
| 2025-03-27 | 5.470 | 5.470 | 5.280 | 5.330 | 5.330 | 167,200 |
| 2025-03-26 | 5.610 | 5.720 | 5.480 | 5.490 | 5.490 | 261,100 |
| 2025-03-25 | 5.540 | 5.720 | 5.480 | 5.670 | 5.670 | 143,500 |
| 2025-03-24 | 5.630 | 5.770 | 5.510 | 5.520 | 5.520 | 210,500 |
| 2025-03-21 | 5.550 | 5.610 | 5.440 | 5.500 | 5.500 | 410,600 |
| 2025-03-20 | 5.510 | 5.700 | 5.500 | 5.590 | 5.590 | 271,000 |
| 2025-03-19 | 5.010 | 5.630 | 5.000 | 5.510 | 5.510 | 382,700 |
| 2025-03-18 | 5.140 | 5.140 | 4.900 | 5.010 | 5.010 | 540,000 |
| 2025-03-17 | 5.250 | 5.270 | 5.060 | 5.130 | 5.130 | 190,900 |
| 2025-03-14 | 5.310 | 5.350 | 5.240 | 5.280 | 5.280 | 203,900 |
| 2025-03-13 | 5.620 | 5.620 | 5.210 | 5.240 | 5.240 | 274,400 |
| 2025-03-12 | 5.560 | 5.710 | 5.510 | 5.630 | 5.630 | 356,800 |
| 2025-03-11 | 5.550 | 5.670 | 5.470 | 5.510 | 5.510 | 190,100 |
| 2025-03-10 | 5.800 | 5.800 | 5.500 | 5.570 | 5.570 | 594,800 |
| 2025-03-07 | 5.930 | 6.000 | 5.820 | 5.910 | 5.910 | 161,800 |
| 2025-03-06 | 5.900 | 5.970 | 5.780 | 5.910 | 5.910 | 231,100 |
| 2025-03-05 | 5.840 | 6.010 | 5.730 | 5.950 | 5.950 | 179,400 |
| 2025-03-04 | 5.970 | 6.110 | 5.790 | 5.800 | 5.800 | 522,900 |
| 2025-03-03 | 6.530 | 6.560 | 6.150 | 6.210 | 6.210 | 403,200 |
| 2025-02-28 | 6.680 | 6.810 | 6.450 | 6.600 | 6.600 | 172,300 |
| 2025-02-27 | 6.770 | 7.050 | 6.620 | 6.690 | 6.690 | 1,081,200 |
| 2025-02-26 | 7.100 | 7.330 | 6.640 | 6.690 | 6.690 | 1,455,100 |
| 2025-02-25 | 6.900 | 6.990 | 6.650 | 6.930 | 6.930 | 202,100 |
| 2025-02-24 | 6.830 | 6.920 | 6.720 | 6.870 | 6.870 | 140,700 |
| 2025-02-21 | 7.100 | 7.160 | 6.850 | 6.910 | 6.910 | 111,400 |
| 2025-02-20 | 7.200 | 7.250 | 7.020 | 7.070 | 7.070 | 148,900 |
| 2025-02-19 | 7.490 | 7.490 | 7.150 | 7.270 | 7.270 | 208,900 |
| 2025-02-18 | 7.320 | 7.430 | 7.220 | 7.410 | 7.410 | 235,700 |
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.