Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

5N Plus Inc (VNP)

31.77
+0.00 (0.00%)
TSX · Last Trade: Apr 5th, 5:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For 5N Plus Inc (VNP)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202632.390.0032.3931.77031.77
4/01/202632.2733.0031.2532.39280,02532.39
3/31/202630.0032.3129.6831.68548,68631.68
3/30/202633.3733.3729.5929.96654,46029.96
3/27/202632.9233.9331.8833.05420,24633.05
3/26/202634.1934.6333.0033.15702,76333.15
3/25/202634.2535.2933.8034.76611,31534.76
3/24/202630.5133.5030.4433.28541,88633.28
3/23/202629.4732.5529.5031.07669,43331.07
3/20/202628.9729.8928.9529.23503,40629.23
3/19/202629.5129.5228.2729.06546,47729.06
3/18/202630.8230.9929.7030.10205,95530.10
3/17/202630.1631.1229.5030.72409,39930.72
3/16/202628.7430.2828.6930.10425,83830.10
3/13/202629.0329.5528.4828.67319,95028.67
3/12/202629.4529.6828.5629.01247,37729.01
3/11/202629.1929.7328.5229.27193,03729.27
3/10/202628.7429.5228.4429.17274,90529.17
3/09/202627.5928.3526.2628.22519,34128.22
3/06/202628.0028.7727.0028.27383,26128.27
3/05/202630.2930.2928.2828.60499,29028.60
3/04/202631.3931.7829.8330.41445,37930.41
3/03/202630.0031.4829.7331.06348,94831.06
3/02/202629.8031.2529.5530.891,326,03930.89
2/27/202630.4830.8529.2629.66672,63029.66
2/26/202630.1031.3529.9030.44604,27230.44
2/25/202627.2230.5027.0029.93757,06329.93
2/24/202628.3429.3528.2929.28413,59329.28
2/23/202629.4429.5827.9728.33424,14628.33
2/20/202628.0029.7927.9129.44370,53229.44
2/19/202627.2128.0726.9528.01471,19128.01
2/18/202627.2627.5026.8727.39273,58127.39
2/17/202628.2028.2026.9327.09505,55627.09
2/13/202626.260.0027.7227.72027.72
2/12/202627.8027.8825.5726.26602,41326.26
2/11/202627.5528.0026.9527.75485,71227.75
2/10/202627.6127.8827.1027.20610,15327.20
2/09/202627.8029.3426.9027.48559,67727.48
2/06/202625.8827.7125.8627.69625,78327.69
2/05/202627.5027.9125.4125.63992,55025.63
2/04/202626.9928.1026.7527.68966,38527.68
2/03/202625.9927.7025.9226.911,016,76826.91
2/02/202624.1126.4024.1125.511,171,73325.51
1/30/202623.1824.9522.1424.081,287,74924.08
1/29/202619.5923.2619.4623.251,760,09823.25
1/28/202619.3019.7119.0119.53443,33719.53
1/27/202618.9019.3018.4619.20297,43319.20
1/26/202619.2519.3118.5718.91277,82418.91
1/23/202619.2919.4518.8719.34252,17519.34
1/22/202619.3119.3818.9419.02260,31119.02
1/21/202619.6119.8618.6018.89532,93318.89
1/20/202620.1320.1519.1319.78401,04919.78
1/19/202620.8920.8919.8820.11136,44820.11
1/16/202620.7321.2620.4120.44295,74820.44
1/15/202620.1820.9120.1720.68308,80220.68
1/14/202620.5120.8519.9320.22380,36520.22
1/13/202620.8421.1020.4320.60482,95320.60
1/12/202620.1221.3019.9220.72413,54720.72
1/09/202619.5620.1619.4520.09436,51020.09
1/08/202618.1019.7218.1019.49344,04219.49
1/07/202618.3918.6117.9918.20237,97818.20
1/06/202618.6818.7317.9418.35293,81618.35