5N Plus Inc (VNP)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -4.46280991736 | 6.05 | 6.13 | 5.46 | 88838 | 5.79655275 | CS |
| 4 | -0.03 | -0.516351118761 | 5.81 | 6.37 | 5.46 | 116984 | 6.05228369 | CS |
| 12 | 0.88 | 17.9591836735 | 4.9 | 6.37 | 4.58 | 129295 | 5.75288641 | CS |
| 26 | 2.21 | 61.9047619048 | 3.57 | 6.37 | 3.56 | 120863 | 5.10245359 | CS |
| 52 | 2.29 | 65.6160458453 | 3.49 | 6.37 | 2.99 | 122238 | 4.32299491 | CS |
| 156 | 3 | 107.913669065 | 2.78 | 6.37 | 1.03 | 143735 | 3.18969237 | CS |
| 260 | 3.09 | 114.869888476 | 2.69 | 6.37 | 1.01 | 129815 | 3.19592994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 5.78 | 0.17 | 3.03 | 5.5199999 | 5.8099999 | 5.46 | 48093 |
| 1721425200 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1721338800 | 5.61 | -0.09 | -1.58 | 5.65 | 5.84 | 5.6 | 93798 |
| 1721252400 | 5.7 | -0.31 | -5.16 | 5.98 | 6 | 5.68 | 109472 |
| 1721166000 | 6.01 | 0.02 | 0.33 | 5.99 | 6.07 | 5.82 | 84000 |
| 1721079600 | 5.99 | -0.01 | -0.17 | 6.05 | 6.13 | 5.96 | 106378 |
| 1720820400 | 6 | 0.12 | 2.04 | 5.85 | 6.1 | 5.8099999 | 91988 |
| 1720734000 | 5.88 | 0 | 0.00 | 5.88 | 5.91 | 5.74 | 39865 |
| 1720647600 | 5.88 | 0.13 | 2.26 | 5.7699999 | 5.9 | 5.72 | 69291 |
| 1720561200 | 5.75 | -0.13 | -2.21 | 5.88 | 5.89 | 5.72 | 85962 |
| 1720474800 | 5.88 | -0.04 | -0.68 | 5.92 | 5.97 | 5.86 | 43775 |
| 1720215600 | 5.92 | -0.33 | -5.28 | 6.32 | 6.32 | 5.92 | 158137 |
| 1720129200 | 6.25 | 0.01 | 0.16 | 6.24 | 6.34 | 6.24 | 15204 |
| 1720042800 | 6.24 | -0.04 | -0.64 | 6.25 | 6.34 | 6.22 | 91532 |
| 1719956400 | 6.28 | 0.02 | 0.32 | 6.26 | 6.28 | 6.08 | 146050 |
| 1719610800 | 6.26 | -0.08 | -1.26 | 6.32 | 6.37 | 6.15 | 259196 |
| 1719524400 | 6.34 | 0.17 | 2.76 | 6.19 | 6.35 | 6.19 | 115555 |
| 1719438000 | 6.17 | 0 | 0.00 | 6.18 | 6.32 | 6.08 | 318096 |
| 1719351600 | 6.17 | 0.28 | 4.75 | 5.86 | 6.26 | 5.82 | 248136 |
| 1719265200 | 5.89 | 0.12 | 2.08 | 5.8099999 | 5.95 | 5.79 | 95713 |
| 1719006000 | 5.7699999 | 0.02 | 0.35 | 5.62 | 5.7699999 | 5.5599999 | 186491 |
| 1718919600 | 5.75 | 0.06 | 1.05 | 5.75 | 5.7699999 | 5.67 | 66535 |
| 1718833200 | 5.69 | -0.08 | -1.39 | 5.75 | 5.83 | 5.66 | 96955 |
| 1718746800 | 5.7699999 | -0.03 | -0.52 | 5.8 | 5.88 | 5.71 | 102504 |
| 1718660400 | 5.8 | -0.2 | -3.33 | 5.98 | 5.98 | 5.76 | 176463 |
| 1718401200 | 6 | 0 | 0.00 | 5.96 | 6.03 | 5.91 | 269836 |
| 1718314800 | 6 | 0.02 | 0.33 | 5.98 | 6.01 | 5.91 | 165697 |
| 1718228400 | 5.98 | -0.09 | -1.48 | 6.13 | 6.15 | 5.9 | 104727 |
| 1718142000 | 6.07 | -0.1 | -1.62 | 6.15 | 6.15 | 6.0199999 | 431099 |
| 1718055600 | 6.17 | 0.21 | 3.52 | 6 | 6.24 | 5.95 | 100355 |
| 1717796400 | 5.96 | 0.17 | 2.94 | 5.7 | 6.04 | 5.7 | 417636 |
| 1717710000 | 5.79 | -0.16 | -2.69 | 6 | 6 | 5.75 | 135237 |
| 1717623600 | 5.95 | 0.08 | 1.36 | 5.97 | 6.01 | 5.88 | 139338 |
| 1717537200 | 5.87 | 0.18 | 3.16 | 6 | 6 | 5.75 | 131826 |
| 1717450800 | 5.69 | -0.08 | -1.39 | 5.8099999 | 5.84 | 5.59 | 32534 |
| 1717191600 | 5.7699999 | 0.05 | 0.87 | 5.72 | 5.78 | 5.63 | 70735 |
| 1717105200 | 5.72 | -0.14 | -2.39 | 5.87 | 5.94 | 5.72 | 49589 |
| 1717018800 | 5.86 | -0.11 | -1.84 | 5.88 | 6 | 5.84 | 69066 |
| 1716932400 | 5.97 | -0.08 | -1.32 | 6.08 | 6.11 | 5.93 | 100029 |
| 1716846000 | 6.05 | 0.08 | 1.34 | 6.05 | 6.17 | 5.97 | 146421 |
| 1716586800 | 5.97 | 0.53 | 9.74 | 5.47 | 6 | 5.47 | 230930 |
| 1716500400 | 5.44 | 0.03 | 0.55 | 5.41 | 5.6 | 5.41 | 128095 |
| 1716414000 | 5.41 | 0.1 | 1.88 | 5.25 | 5.43 | 5.24 | 77885 |
| 1716327600 | 5.3099999 | -0.01 | -0.19 | 5.37 | 5.49 | 5.2 | 94194 |
| 1715982000 | 5.32 | -0.09 | -1.66 | 5.41 | 5.41 | 5.26 | 44242 |
| 1715895600 | 5.41 | 0.08 | 1.50 | 5.35 | 5.43 | 5.21 | 103657 |
| 1715809200 | 5.33 | 0.1 | 1.91 | 5.24 | 5.35 | 5.17 | 301677 |
| 1715722800 | 5.23 | 0.05 | 0.97 | 5.19 | 5.24 | 5.18 | 59672 |
| 1715636400 | 5.18 | 0.06 | 1.17 | 5.15 | 5.19 | 5.07 | 51545 |
| 1715377200 | 5.12 | 0.01 | 0.20 | 5.16 | 5.17 | 5.0599999 | 32954 |
| 1715290800 | 5.11 | 0.03 | 0.59 | 5.08 | 5.19 | 5.03 | 243368 |
| 1715204400 | 5.08 | -0.07 | -1.36 | 5.16 | 5.16 | 4.99 | 161367 |
| 1715118000 | 5.15 | 0.37 | 7.74 | 4.88 | 5.25 | 4.88 | 426077 |
| 1715031600 | 4.78 | 0.03 | 0.63 | 4.83 | 4.83 | 4.71 | 88030 |
| 1714772400 | 4.75 | 0.14 | 3.04 | 4.7 | 4.7699999 | 4.69 | 66472 |
| 1714686000 | 4.61 | -0.05 | -1.07 | 4.64 | 4.71 | 4.61 | 59439 |
| 1714599600 | 4.66 | -0.01 | -0.21 | 4.71 | 4.71 | 4.58 | 61627 |
| 1714513200 | 4.67 | -0.04 | -0.85 | 4.65 | 4.74 | 4.63 | 23176 |
| 1714426800 | 4.71 | -0.13 | -2.69 | 4.9 | 4.9 | 4.7 | 28926 |
| 1714167600 | 4.84 | 0.15 | 3.20 | 4.69 | 4.85 | 4.69 | 37158 |
| 1714081200 | 4.69 | 0.01 | 0.21 | 4.62 | 4.69 | 4.6 | 25763 |
| 1713994800 | 4.68 | -0.08 | -1.68 | 4.8 | 4.8 | 4.62 | 51838 |
| 1713908400 | 4.76 | -0.12 | -2.46 | 4.92 | 4.92 | 4.76 | 36406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
