Neptune Digital Assets Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.310	0.310	0.300	0.305	0.305	122,000
2024-05-29	0.325	0.325	0.310	0.310	0.310	69,008
2024-05-28	0.325	0.325	0.310	0.315	0.315	87,009
2024-05-27	0.315	0.325	0.315	0.325	0.325	33,600
2024-05-24	0.320	0.325	0.320	0.325	0.325	18,001
2024-05-23	0.320	0.320	0.310	0.310	0.310	32,430
2024-05-22	0.340	0.340	0.325	0.325	0.325	94,252
2024-05-21	0.320	0.340	0.310	0.340	0.340	155,767
2024-05-17	0.310	0.325	0.310	0.325	0.325	44,266
2024-05-16	0.310	0.310	0.310	0.310	0.310	5,250
2024-05-15	0.290	0.310	0.290	0.310	0.310	50,618
2024-05-14	0.280	0.285	0.280	0.280	0.280	63,158
2024-05-13	0.295	0.295	0.290	0.290	0.290	12,502
2024-05-10	0.310	0.310	0.295	0.295	0.295	22,675
2024-05-09	0.315	0.315	0.300	0.300	0.300	34,650
2024-05-08	0.310	0.310	0.305	0.305	0.305	21,500
2024-05-07	0.315	0.315	0.310	0.315	0.315	39,050
2024-05-06	0.310	0.315	0.310	0.315	0.315	26,201
2024-05-03	0.305	0.310	0.305	0.310	0.310	31,615
2024-05-02	0.310	0.310	0.295	0.305	0.305	110,569
2024-05-01	0.305	0.305	0.295	0.295	0.295	50,425
2024-04-30	0.315	0.330	0.290	0.295	0.295	64,300
2024-04-29	0.320	0.320	0.310	0.315	0.315	115,675
2024-04-26	0.325	0.325	0.325	0.325	0.325	2,050
2024-04-25	0.325	0.325	0.320	0.320	0.320	24,006
2024-04-24	0.340	0.340	0.325	0.325	0.325	37,000
2024-04-23	0.330	0.340	0.330	0.340	0.340	6,740
2024-04-22	0.340	0.340	0.320	0.325	0.325	131,980
2024-04-19	0.330	0.340	0.330	0.340	0.340	16,502
2024-04-18	0.330	0.345	0.330	0.335	0.335	27,007
2024-04-17	0.325	0.325	0.320	0.325	0.325	35,000
2024-04-16	0.325	0.335	0.325	0.330	0.330	31,058
2024-04-15	0.345	0.345	0.325	0.325	0.325	194,546
2024-04-12	0.355	0.355	0.340	0.345	0.345	11,363
2024-04-11	0.340	0.345	0.340	0.345	0.345	102,300
2024-04-10	0.350	0.350	0.345	0.345	0.345	110,973
2024-04-09	0.365	0.370	0.345	0.355	0.355	138,536
2024-04-08	0.380	0.380	0.370	0.370	0.370	36,000
2024-04-05	0.375	0.375	0.365	0.370	0.370	47,000
2024-04-04	0.385	0.385	0.380	0.380	0.380	155,379
2024-04-03	0.380	0.395	0.380	0.385	0.385	143,989
2024-04-02	0.370	0.390	0.370	0.385	0.385	219,030
2024-04-01	0.390	0.390	0.380	0.380	0.380	236,486
2024-03-28	0.365	0.395	0.365	0.385	0.385	308,812
2024-03-27	0.360	0.380	0.360	0.370	0.370	341,240
2024-03-26	0.360	0.370	0.350	0.360	0.360	75,555
2024-03-25	0.345	0.365	0.345	0.365	0.365	188,935
2024-03-22	0.330	0.335	0.325	0.335	0.335	78,792
2024-03-21	0.325	0.345	0.315	0.330	0.330	312,546
2024-03-20	0.295	0.310	0.295	0.305	0.305	129,304
2024-03-19	0.300	0.300	0.270	0.295	0.295	115,051
2024-03-18	0.310	0.310	0.295	0.310	0.310	255,381
2024-03-15	0.310	0.315	0.300	0.310	0.310	197,489
2024-03-14	0.330	0.330	0.305	0.305	0.305	63,540
2024-03-13	0.340	0.340	0.325	0.325	0.325	105,475
2024-03-12	0.330	0.335	0.325	0.335	0.335	131,500
2024-03-11	0.340	0.355	0.325	0.335	0.335	307,874
2024-03-08	0.330	0.345	0.325	0.335	0.335	240,401
2024-03-07	0.340	0.340	0.325	0.325	0.325	171,733
2024-03-06	0.330	0.345	0.325	0.345	0.345	50,289

← NewerPage 11 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.