5N Plus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.570 | 7.590 | 7.260 | 7.310 | 7.310 | 75,100 |
| 2025-02-13 | 7.370 | 7.550 | 7.230 | 7.530 | 7.530 | 386,500 |
| 2025-02-12 | 7.110 | 7.530 | 6.980 | 7.300 | 7.300 | 3,572,400 |
| 2025-02-11 | 7.380 | 7.430 | 7.160 | 7.170 | 7.170 | 89,800 |
| 2025-02-10 | 7.480 | 7.520 | 7.290 | 7.480 | 7.480 | 246,400 |
| 2025-02-07 | 7.510 | 7.570 | 7.390 | 7.480 | 7.480 | 101,200 |
| 2025-02-06 | 7.640 | 7.690 | 7.480 | 7.500 | 7.500 | 116,700 |
| 2025-02-05 | 7.670 | 7.750 | 7.500 | 7.640 | 7.640 | 160,900 |
| 2025-02-04 | 7.700 | 7.880 | 7.600 | 7.620 | 7.620 | 150,600 |
| 2025-02-03 | 6.920 | 7.760 | 6.920 | 7.690 | 7.690 | 231,600 |
| 2025-01-31 | 7.820 | 7.970 | 7.580 | 7.740 | 7.740 | 246,400 |
| 2025-01-30 | 8.010 | 8.130 | 7.830 | 7.840 | 7.840 | 94,600 |
| 2025-01-29 | 8.150 | 8.150 | 7.900 | 8.080 | 8.080 | 244,400 |
| 2025-01-28 | 8.390 | 8.410 | 8.060 | 8.140 | 8.140 | 223,200 |
| 2025-01-27 | 8.950 | 8.990 | 8.330 | 8.380 | 8.380 | 471,700 |
| 2025-01-24 | 8.300 | 8.950 | 8.290 | 8.900 | 8.900 | 613,100 |
| 2025-01-23 | 8.190 | 8.330 | 8.120 | 8.300 | 8.300 | 142,100 |
| 2025-01-22 | 8.180 | 8.240 | 7.990 | 8.170 | 8.170 | 260,900 |
| 2025-01-21 | 8.090 | 8.150 | 7.970 | 8.060 | 8.060 | 123,900 |
| 2025-01-20 | 7.900 | 8.110 | 7.900 | 8.070 | 8.070 | 55,200 |
| 2025-01-17 | 7.870 | 8.010 | 7.730 | 7.930 | 7.930 | 100,200 |
| 2025-01-16 | 7.550 | 7.980 | 7.470 | 7.800 | 7.800 | 265,700 |
| 2025-01-15 | 7.500 | 7.730 | 7.440 | 7.500 | 7.500 | 218,200 |
| 2025-01-14 | 7.550 | 7.630 | 7.390 | 7.510 | 7.510 | 56,900 |
| 2025-01-13 | 7.610 | 7.610 | 7.470 | 7.560 | 7.560 | 50,100 |
| 2025-01-10 | 7.700 | 7.700 | 7.490 | 7.650 | 7.650 | 122,700 |
| 2025-01-09 | 7.670 | 7.740 | 7.570 | 7.670 | 7.670 | 123,200 |
| 2025-01-08 | 7.880 | 7.880 | 7.610 | 7.650 | 7.650 | 276,900 |
| 2025-01-07 | 7.900 | 8.020 | 7.690 | 7.850 | 7.850 | 322,400 |
| 2025-01-06 | 8.060 | 8.080 | 7.840 | 7.890 | 7.890 | 129,800 |
| 2025-01-03 | 7.970 | 8.010 | 7.820 | 7.940 | 7.940 | 81,300 |
| 2025-01-02 | 7.490 | 7.930 | 7.360 | 7.930 | 7.930 | 144,800 |
| 2024-12-31 | 7.390 | 7.460 | 7.280 | 7.380 | 7.380 | 62,100 |
| 2024-12-30 | 7.260 | 7.360 | 7.070 | 7.310 | 7.310 | 45,000 |
| 2024-12-27 | 7.270 | 7.280 | 7.030 | 7.160 | 7.160 | 46,600 |
| 2024-12-24 | 7.260 | 7.380 | 7.170 | 7.260 | 7.260 | 36,200 |
| 2024-12-23 | 7.180 | 7.230 | 7.090 | 7.200 | 7.200 | 37,900 |
| 2024-12-20 | 7.030 | 7.380 | 6.800 | 7.130 | 7.130 | 222,600 |
| 2024-12-19 | 6.820 | 7.090 | 6.800 | 7.000 | 7.000 | 79,800 |
| 2024-12-18 | 6.920 | 7.230 | 6.790 | 6.790 | 6.790 | 159,600 |
| 2024-12-17 | 6.560 | 6.820 | 6.410 | 6.820 | 6.820 | 171,000 |
| 2024-12-16 | 6.600 | 6.620 | 6.530 | 6.530 | 6.530 | 54,500 |
| 2024-12-13 | 6.610 | 6.620 | 6.410 | 6.420 | 6.420 | 55,300 |
| 2024-12-12 | 6.500 | 6.650 | 6.470 | 6.550 | 6.550 | 190,600 |
| 2024-12-11 | 6.280 | 6.480 | 6.280 | 6.400 | 6.400 | 40,800 |
| 2024-12-10 | 6.310 | 6.330 | 6.250 | 6.250 | 6.250 | 32,800 |
| 2024-12-09 | 6.250 | 6.480 | 6.210 | 6.300 | 6.300 | 101,800 |
| 2024-12-06 | 6.290 | 6.370 | 6.200 | 6.270 | 6.270 | 71,600 |
| 2024-12-05 | 6.400 | 6.430 | 6.200 | 6.260 | 6.260 | 162,000 |
| 2024-12-04 | 6.690 | 6.770 | 6.440 | 6.440 | 6.440 | 84,200 |
| 2024-12-03 | 6.560 | 6.900 | 6.560 | 6.680 | 6.680 | 142,600 |
| 2024-12-02 | 6.500 | 6.510 | 6.400 | 6.450 | 6.450 | 31,900 |
| 2024-11-29 | 6.360 | 6.550 | 6.360 | 6.490 | 6.490 | 205,000 |
| 2024-11-28 | 6.290 | 6.370 | 6.270 | 6.330 | 6.330 | 21,500 |
| 2024-11-27 | 6.170 | 6.390 | 6.160 | 6.350 | 6.350 | 167,400 |
| 2024-11-26 | 6.500 | 6.520 | 6.200 | 6.210 | 6.210 | 168,700 |
| 2024-11-25 | 6.440 | 6.610 | 6.440 | 6.600 | 6.600 | 74,400 |
| 2024-11-22 | 6.480 | 6.510 | 6.430 | 6.450 | 6.450 | 29,800 |
| 2024-11-21 | 6.410 | 6.540 | 6.360 | 6.540 | 6.540 | 105,900 |
| 2024-11-20 | 6.610 | 6.610 | 6.390 | 6.390 | 6.390 | 150,800 |
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.