Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

5N Plus (VNP) Historical Prices

TSE:VNP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202627.0127.2025.2725.9325.93-7.79%1,188,4271.54
Oct 29, 202628.3928.5227.4228.1228.12-0.95%505,6040.66
Oct 28, 202628.2528.9228.0028.3928.39+0.32%366,7960.48
Oct 27, 202627.1628.5727.1628.3028.30+4.81%712,3870.94
Oct 26, 202627.5027.9426.5827.0027.00+2.86%690,8340.91
Oct 23, 202626.2427.3225.9226.2526.25-0.34%402,7500.53
Oct 22, 202627.7528.3726.1226.3426.34-7.38%679,0660.90
Oct 21, 202627.6828.7227.6828.4428.44+3.34%442,0740.58
Oct 20, 202627.7128.1427.4027.5227.52-2.82%452,1330.60
Oct 19, 202627.5428.8327.5428.3228.32+4.19%1,107,7881.49
Oct 16, 202628.1328.3526.9727.1827.18-4.73%734,3230.99
Oct 15, 202629.2529.6227.8528.5328.53-4.07%646,8660.88
Oct 14, 202630.0430.2829.4429.7429.74-2.75%571,1660.76
Oct 13, 202629.3430.7528.6830.5830.58+1.06%1,144,8931.52
Oct 12, 202630.7431.0430.0630.2630.26+0.00%00.00
Oct 09, 202630.7431.0430.0630.2630.26+0.03%333,4730.44
Oct 08, 202631.1731.5530.1030.2530.25-4.18%433,1290.56
Oct 07, 202632.0532.3531.4631.5731.57-2.62%477,5350.63
Oct 06, 202633.7234.2932.3032.4232.42-2.47%842,9861.11
Oct 05, 202633.1633.8933.0333.2433.24+0.42%1,038,8501.38
Oct 02, 202632.4533.6032.3533.1033.10+3.08%570,9300.76
Oct 01, 202630.4032.3430.3932.1132.11+5.90%824,0361.10
Sep 30, 202630.9630.9629.8530.3230.32-1.69%567,6230.76
Sep 29, 202630.7931.8830.7930.8430.84+0.46%667,9860.90
Sep 28, 202629.7531.1029.7530.7030.70+2.71%1,001,4911.37
Sep 25, 202629.1330.0029.1329.8929.89+2.61%582,5670.80
Sep 24, 202629.2529.5628.6029.1329.13-1.39%528,9930.73
Sep 23, 202629.5529.9728.8029.5429.54-0.20%1,196,1881.67
Sep 22, 202628.1630.0828.0029.6029.60+6.98%1,325,7461.90
Sep 21, 202626.7227.7326.2827.6727.67+4.85%1,079,8281.56
Sep 18, 202625.8526.9425.8526.3926.39+3.45%4,254,6696.69
Sep 17, 202625.1825.6625.0225.5125.51+3.66%440,7550.68
Sep 16, 202624.8225.1924.3724.6124.61-0.08%842,0251.28
Sep 15, 202625.3625.3624.5124.6324.63-2.11%445,5400.68
Sep 14, 202626.1226.2324.9525.1625.16-6.12%806,2091.24
Sep 11, 202626.1227.4526.0026.8026.80+3.24%1,143,1851.78
Sep 10, 202625.0026.8824.8525.9625.96+2.37%1,390,2802.20
Sep 09, 202625.3625.8525.0025.3625.36+0.00%698,4211.11
Sep 08, 202625.5425.8525.2025.3625.36-0.70%642,1071.01
Sep 07, 202624.8427.1824.7925.5425.54+0.00%00.00
Sep 04, 202624.8427.1824.7925.5425.54+2.49%850,2831.31
Sep 03, 202624.2525.1523.9624.9224.92+4.36%775,7541.20
Sep 02, 202624.2524.3422.8223.8823.88-1.20%1,066,6901.65
Sep 01, 202625.0525.1023.9524.1724.17-5.22%1,055,0081.65
Aug 31, 202625.4526.0725.3125.5025.50-0.47%512,7670.80
Aug 28, 202626.7026.7025.4625.6225.62-4.69%453,6760.71
Aug 27, 202626.3427.1426.0026.8826.88+2.99%487,3020.76
Aug 26, 202626.0226.4125.9126.1026.10-0.61%379,2820.58
Aug 25, 202626.1927.1025.9726.2626.26+0.46%466,2560.70
Aug 24, 202627.0127.1025.5026.1426.14-4.39%1,231,5731.85