5N Plus Inc.
VNP.TOTSXBasic Materials● Active
$42.57
+$1.72(+4.21%)
Market Cap$3.8B
P/E Ratio—
52W High$49.97
52W Low$8.13
5N Plus Inc.（VNP.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vnp.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$49.97
May 27, 2026
-14.5% from here
5-Year Low5Y
$1.03
May 9, 2022
+4.0K% from low
IPO Priceadj.
$5.60
Dec 20, 2007
+663.0% since IPO
1 Year Ago
$9.22
Jun 9, 2025
+363.4% in 1Y
5 Years Ago
$3.07
Jun 8, 2021
+1.3K% in 5Y
10 Years Ago
$2.13
Jun 8, 2016
+1.9K% in 10Y
Historical Price Data · VNP.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $42.01 | $43.20 | $41.27 | $42.57 | $42.57 | 212K | +1.33% |
| Jun 5, 2026 | $42.57 | $43.43 | $40.25 | $40.85 | $40.85 | 923K | -4.04% |
| Jun 4, 2026 | $42.67 | $43.99 | $42.50 | $43.29 | $43.29 | 662K | +1.45% |
| Jun 3, 2026 | $44.76 | $44.76 | $42.55 | $42.92 | $42.92 | 424K | -4.11% |
| Jun 2, 2026 | $41.20 | $44.90 | $41.20 | $44.88 | $44.88 | 770K | +8.93% |
| Jun 1, 2026 | $42.69 | $42.69 | $40.65 | $41.00 | $41.00 | 593K | -3.96% |
| May 29, 2026 | $45.20 | $45.20 | $40.44 | $42.74 | $42.74 | 1.3M | -5.44% |
| May 28, 2026 | $46.02 | $47.13 | $45.17 | $45.27 | $45.27 | 772K | -1.63% |
| May 27, 2026 | $48.55 | $49.97 | $45.46 | $45.90 | $45.90 | 1.3M | -5.46% |
| May 26, 2026 | $46.00 | $49.42 | $46.00 | $47.65 | $47.65 | 1.1M | +3.59% |
| May 25, 2026 | $45.50 | $46.00 | $45.24 | $45.28 | $45.28 | 198K | -0.48% |
| May 22, 2026 | $43.00 | $45.07 | $42.31 | $44.73 | $44.73 | 456K | +4.02% |
| May 21, 2026 | $43.29 | $44.00 | $42.24 | $43.08 | $43.08 | 585K | -0.49% |
| May 20, 2026 | $42.25 | $44.97 | $42.25 | $43.29 | $43.29 | 726K | +2.46% |
| May 19, 2026 | $40.38 | $42.86 | $40.13 | $41.76 | $41.76 | 869K | +3.42% |
| May 15, 2026 | $39.61 | $40.18 | $38.50 | $40.03 | $40.03 | 417K | +1.06% |
| May 14, 2026 | $40.33 | $41.50 | $38.92 | $40.35 | $40.35 | 465K | +0.05% |
| May 13, 2026 | $39.13 | $40.75 | $39.10 | $40.30 | $40.30 | 393K | +2.99% |
| May 12, 2026 | $38.13 | $39.80 | $37.54 | $39.15 | $39.15 | 536K | +2.68% |
| May 11, 2026 | $37.96 | $39.05 | $37.03 | $38.54 | $38.54 | 367K | +1.53% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · VNP.TO
Jan 1 → Dec 31 · 6 years2026+139.0%$17.81 → $42.57
+139.0%
2025+136.6%$7.49 → $17.72
+136.6%
2024+94.2%$3.80 → $7.38
+94.2%
2023+29.0%$2.93 → $3.78
+29.0%
2022+21.3%$2.40 → $2.91
+21.3%
2021-22.2%$3.06 → $2.38
-22.2%
Best Year2026 · +139.0%
Worst Year2021 · -22.2%
Positive Years5 / 6
Avg Annual Return+66.3%
6Y Total Return+1291.2%
6Y CAGR~+55.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.17+0.00%
Mkt Cap $232.8B
BHP Group Limited
BHP
$83.94+0.00%
Mkt Cap $213.2B
Rio Tinto Group
RIO
$101.01+0.00%
Mkt Cap $164.0B
Southern Copper Corporation
SCCO
$170.10+0.00%
Mkt Cap $141.9B
Agnico Eagle Mines Limited
AEM.TO
$225.95+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.86+0.00%
Mkt Cap $105.5B
Barrick Gold Corporation
ABX.TO
$55.10+0.00%
Mkt Cap $92.3B
Freeport-McMoRan Inc.
FCX
$63.77+0.00%
Mkt Cap $91.7B
Agnico Eagle Mines Limited
AEM
$161.89+0.00%
Mkt Cap $81.1B
The Sherwin-Williams Company
SHW
$300.17+0.00%
Mkt Cap $74.0BWhat If You Invested in VNP.TO?
If you invested $1,000 in VNP.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$20,061
Total Return+1906.1%
CAGR~+35.0% / yr
Profit+$19,061
Based on Jun 8, 2016 · $2.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
5N Plus Inc.（VNP.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $42.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VNP.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VNP.TO 历史股价FMP 日线复权 OHLCV