5N Plus Inc. VNP
TSX · Canada · Non-Energy Minerals
CAD 32.11+1.79 (+5.90%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 32.09 | +5.84% | CAD 30.40 | CAD 32.34 | CAD 30.39 | 662.86K |
| 2026-09-30 | CAD 30.32 | -1.69% | CAD 30.96 | CAD 30.96 | CAD 29.85 | 567.60K |
| 2026-09-29 | CAD 30.84 | +0.46% | CAD 30.79 | CAD 31.88 | CAD 30.79 | 668.00K |
| 2026-09-28 | CAD 30.70 | +2.71% | CAD 29.75 | CAD 31.10 | CAD 29.75 | 1.00M |
| 2026-09-25 | CAD 29.89 | +2.61% | CAD 29.13 | CAD 30.00 | CAD 29.13 | 582.60K |
| 2026-09-24 | CAD 29.13 | -1.39% | CAD 29.25 | CAD 29.56 | CAD 28.60 | 529.00K |
| 2026-09-23 | CAD 29.54 | -0.20% | CAD 29.55 | CAD 29.97 | CAD 28.80 | 1.20M |
| 2026-09-22 | CAD 29.60 | +6.98% | CAD 28.16 | CAD 30.08 | CAD 28.00 | 1.33M |
| 2026-09-21 | CAD 27.67 | +4.85% | CAD 26.72 | CAD 27.73 | CAD 26.28 | 1.08M |
| 2026-09-18 | CAD 26.39 | +3.45% | CAD 25.85 | CAD 26.94 | CAD 25.85 | 4.25M |
| 2026-09-17 | CAD 25.51 | +3.66% | CAD 25.18 | CAD 25.66 | CAD 25.02 | 440.80K |
| 2026-09-16 | CAD 24.61 | -0.08% | CAD 24.82 | CAD 25.19 | CAD 24.37 | 842.00K |
| 2026-09-15 | CAD 24.63 | -2.11% | CAD 25.36 | CAD 25.36 | CAD 24.51 | 445.50K |
| 2026-09-14 | CAD 25.16 | -6.12% | CAD 26.12 | CAD 26.23 | CAD 24.95 | 806.20K |
| 2026-09-11 | CAD 26.80 | +3.24% | CAD 26.12 | CAD 27.45 | CAD 26.00 | 1.14M |
| 2026-09-10 | CAD 25.96 | +2.37% | CAD 25.00 | CAD 26.88 | CAD 24.85 | 1.39M |
| 2026-09-09 | CAD 25.36 | 0.00% | CAD 25.36 | CAD 25.85 | CAD 25.00 | 698.40K |
| 2026-09-08 | CAD 25.36 | -0.70% | CAD 25.54 | CAD 25.85 | CAD 25.20 | 642.10K |
| 2026-09-04 | CAD 25.54 | +2.49% | CAD 24.84 | CAD 27.18 | CAD 24.79 | 850.30K |
| 2026-09-03 | CAD 24.92 | +4.36% | CAD 24.25 | CAD 25.15 | CAD 23.96 | 775.80K |
| 2026-09-02 | CAD 23.88 | -1.20% | CAD 24.25 | CAD 24.34 | CAD 22.82 | 1.07M |
| 2026-09-01 | CAD 24.17 | -5.22% | CAD 25.05 | CAD 25.10 | CAD 23.95 | 1.06M |
| 2026-08-31 | CAD 25.50 | -0.47% | CAD 25.45 | CAD 26.07 | CAD 25.31 | 512.80K |
| 2026-08-28 | CAD 25.62 | -4.69% | CAD 26.70 | CAD 26.70 | CAD 25.46 | 453.70K |
| 2026-08-27 | CAD 26.88 | +2.99% | CAD 26.34 | CAD 27.14 | CAD 26.00 | 487.30K |
| 2026-08-26 | CAD 26.10 | -0.61% | CAD 26.02 | CAD 26.41 | CAD 25.91 | 379.30K |
| 2026-08-25 | CAD 26.26 | +0.46% | CAD 26.19 | CAD 27.10 | CAD 25.97 | 466.30K |
| 2026-08-24 | CAD 26.14 | -4.39% | CAD 27.01 | CAD 27.10 | CAD 25.50 | 1.23M |
| 2026-08-21 | CAD 27.34 | -0.15% | CAD 27.46 | CAD 27.83 | CAD 27.00 | 510.20K |
| 2026-08-20 | CAD 27.38 | -1.51% | CAD 27.82 | CAD 28.01 | CAD 27.06 | 655.20K |
| 2026-08-19 | CAD 27.80 | -5.18% | CAD 29.74 | CAD 29.93 | CAD 27.67 | 1.03M |
| 2026-08-18 | CAD 29.32 | -4.12% | CAD 30.06 | CAD 30.26 | CAD 29.13 | 530.10K |
| 2026-08-17 | CAD 30.58 | +1.12% | CAD 30.30 | CAD 30.92 | CAD 30.05 | 481.00K |
| 2026-08-14 | CAD 30.24 | -1.01% | CAD 30.49 | CAD 30.99 | CAD 30.24 | 270.60K |
| 2026-08-13 | CAD 30.55 | +1.16% | CAD 30.18 | CAD 31.03 | CAD 30.18 | 314.30K |
| 2026-08-12 | CAD 30.20 | -4.97% | CAD 32.02 | CAD 32.80 | CAD 30.03 | 644.10K |
| 2026-08-11 | CAD 31.78 | +3.01% | CAD 30.78 | CAD 32.02 | CAD 30.75 | 913.00K |
| 2026-08-10 | CAD 30.85 | +1.28% | CAD 30.44 | CAD 31.02 | CAD 30.00 | 783.80K |
| 2026-08-07 | CAD 30.46 | +2.80% | CAD 29.78 | CAD 30.75 | CAD 29.78 | 682.70K |
| 2026-08-06 | CAD 29.63 | -0.80% | CAD 29.25 | CAD 30.40 | CAD 28.69 | 537.40K |
| 2026-08-05 | CAD 29.87 | +0.27% | CAD 30.19 | CAD 31.65 | CAD 29.58 | 980.50K |
| 2026-08-04 | CAD 29.79 | -8.56% | CAD 31.50 | CAD 31.55 | CAD 25.29 | 2.47M |
| 2026-07-31 | CAD 32.58 | +1.21% | CAD 32.87 | CAD 33.63 | CAD 31.99 | 480.80K |
| 2026-07-30 | CAD 32.19 | +3.81% | CAD 31.99 | CAD 32.75 | CAD 31.66 | 428.50K |
| 2026-07-29 | CAD 31.01 | -4.67% | CAD 32.91 | CAD 32.91 | CAD 30.76 | 422.20K |
| 2026-07-28 | CAD 32.53 | -5.76% | CAD 34.01 | CAD 34.02 | CAD 31.75 | 510.40K |
| 2026-07-27 | CAD 34.52 | +3.04% | CAD 34.25 | CAD 35.06 | CAD 33.68 | 603.10K |
| 2026-07-24 | CAD 33.50 | -3.51% | CAD 34.56 | CAD 34.67 | CAD 33.17 | 483.90K |
| 2026-07-23 | CAD 34.72 | -0.80% | CAD 34.84 | CAD 35.80 | CAD 34.36 | 350.50K |
| 2026-07-22 | CAD 35.00 | -1.16% | CAD 35.02 | CAD 35.61 | CAD 34.48 | 397.40K |
| 2026-07-21 | CAD 35.41 | +7.21% | CAD 33.90 | CAD 35.64 | CAD 33.86 | 483.60K |
| 2026-07-20 | CAD 33.03 | +0.64% | CAD 33.24 | CAD 34.64 | CAD 32.88 | 353.00K |
| 2026-07-17 | CAD 32.82 | -1.74% | CAD 32.27 | CAD 33.51 | CAD 31.09 | 1.37M |
| 2026-07-16 | CAD 33.40 | -8.09% | CAD 35.91 | CAD 35.91 | CAD 32.45 | 1.41M |
| 2026-07-15 | CAD 36.34 | -4.04% | CAD 37.97 | CAD 37.97 | CAD 35.94 | 502.20K |
| 2026-07-14 | CAD 37.87 | -0.86% | CAD 38.77 | CAD 39.20 | CAD 37.47 | 474.70K |
| 2026-07-13 | CAD 38.20 | -5.28% | CAD 40.06 | CAD 40.22 | CAD 36.92 | 602.90K |
| 2026-07-10 | CAD 40.33 | -0.32% | CAD 40.00 | CAD 40.69 | CAD 39.07 | 252.60K |
| 2026-07-09 | CAD 40.46 | +0.52% | CAD 40.98 | CAD 41.50 | CAD 39.86 | 623.90K |
| 2026-07-08 | CAD 40.25 | -4.96% | CAD 41.52 | CAD 42.25 | CAD 39.37 | 505.60K |
| 2026-07-07 | CAD 42.35 | -1.49% | CAD 42.40 | CAD 42.72 | CAD 41.44 | 853.50K |
| 2026-07-06 | CAD 42.99 | +0.05% | CAD 42.92 | CAD 44.48 | CAD 42.89 | 568.40K |
| 2026-07-03 | CAD 42.97 | +6.57% | CAD 40.51 | CAD 43.07 | CAD 40.51 | 211.00K |
| 2026-07-02 | CAD 40.32 | -7.90% | CAD 42.02 | CAD 42.99 | CAD 40.00 | 603.80K |
| 2026-06-30 | CAD 43.78 | +5.80% | CAD 41.27 | CAD 44.26 | CAD 41.25 | 428.90K |
| 2026-06-29 | CAD 41.38 | +7.12% | CAD 39.55 | CAD 41.94 | CAD 38.60 | 684.60K |
| 2026-06-26 | CAD 38.63 | -2.70% | CAD 38.81 | CAD 39.30 | CAD 37.99 | 301.00K |
| 2026-06-25 | CAD 39.70 | +0.51% | CAD 40.06 | CAD 40.46 | CAD 38.69 | 318.20K |
| 2026-06-24 | CAD 39.50 | +2.36% | CAD 38.36 | CAD 39.61 | CAD 37.15 | 611.90K |
| 2026-06-23 | CAD 38.59 | -7.06% | CAD 39.47 | CAD 40.00 | CAD 37.61 | 724.20K |
| 2026-06-22 | CAD 41.52 | -5.38% | CAD 44.04 | CAD 45.26 | CAD 40.45 | 955.60K |
| 2026-06-19 | CAD 43.88 | +6.84% | CAD 40.99 | CAD 44.05 | CAD 40.99 | 1.65M |
| 2026-06-18 | CAD 41.07 | +1.23% | CAD 41.55 | CAD 41.75 | CAD 40.29 | 403.50K |
| 2026-06-17 | CAD 40.57 | 0.00% | CAD 41.01 | CAD 42.50 | CAD 40.54 | 440.50K |
| 2026-06-16 | CAD 40.57 | +1.20% | CAD 39.59 | CAD 41.31 | CAD 39.10 | 698.20K |
| 2026-06-15 | CAD 40.09 | +2.14% | CAD 40.98 | CAD 41.24 | CAD 39.70 | 660.20K |
| 2026-06-12 | CAD 39.25 | -2.10% | CAD 40.41 | CAD 40.96 | CAD 38.89 | 647.70K |
| 2026-06-11 | CAD 40.09 | +9.00% | CAD 37.32 | CAD 40.49 | CAD 37.32 | 1.09M |
| 2026-06-10 | CAD 36.78 | -4.69% | CAD 38.41 | CAD 38.82 | CAD 36.39 | 710.50K |
| 2026-06-09 | CAD 38.59 | -9.67% | CAD 42.60 | CAD 42.69 | CAD 37.80 | 732.70K |
| 2026-06-08 | CAD 42.72 | +4.58% | CAD 42.01 | CAD 43.25 | CAD 41.27 | 767.90K |
| 2026-06-05 | CAD 40.85 | -5.64% | CAD 42.57 | CAD 43.43 | CAD 40.25 | 923.40K |
| 2026-06-04 | CAD 43.29 | +0.86% | CAD 42.67 | CAD 43.99 | CAD 42.50 | 662.10K |
| 2026-06-03 | CAD 42.92 | -4.37% | CAD 44.76 | CAD 44.76 | CAD 42.55 | 423.70K |
| 2026-06-02 | CAD 44.88 | +9.46% | CAD 41.20 | CAD 44.90 | CAD 41.20 | 770.30K |
| 2026-06-01 | CAD 41.00 | -4.07% | CAD 42.69 | CAD 42.69 | CAD 40.65 | 593.30K |
| 2026-05-29 | CAD 42.74 | -5.59% | CAD 45.20 | CAD 45.20 | CAD 40.44 | 1.28M |
| 2026-05-28 | CAD 45.27 | -1.37% | CAD 46.02 | CAD 47.13 | CAD 45.17 | 771.60K |
| 2026-05-27 | CAD 45.90 | -3.67% | CAD 48.55 | CAD 49.97 | CAD 45.46 | 1.35M |
| 2026-05-26 | CAD 47.65 | +5.23% | CAD 46.00 | CAD 49.42 | CAD 46.00 | 1.12M |