5N Plus Inc. VNP
TSX · Kanada · Enerji Dışı Mineraller
CAD 32,11+1,79 (+%5,90)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |