Neptune Digital Assets Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.340	0.345	0.315	0.330	0.330	512,245
2024-03-04	0.360	0.365	0.335	0.360	0.360	396,932
2024-03-01	0.350	0.350	0.335	0.350	0.350	233,080
2024-02-29	0.370	0.370	0.345	0.350	0.350	87,981
2024-02-28	0.380	0.390	0.360	0.360	0.360	267,909
2024-02-27	0.380	0.390	0.360	0.360	0.360	211,777
2024-02-26	0.320	0.380	0.320	0.380	0.380	269,987
2024-02-23	0.315	0.330	0.310	0.330	0.330	121,823
2024-02-22	0.335	0.335	0.300	0.330	0.330	164,841
2024-02-21	0.330	0.335	0.325	0.330	0.330	93,901
2024-02-20	0.355	0.375	0.335	0.345	0.345	153,243
2024-02-16	0.370	0.380	0.355	0.355	0.355	229,628
2024-02-15	0.375	0.390	0.355	0.360	0.360	353,235
2024-02-14	0.385	0.390	0.365	0.385	0.385	455,417
2024-02-13	0.355	0.360	0.340	0.350	0.350	249,844
2024-02-12	0.365	0.410	0.360	0.380	0.380	1,025,755
2024-02-09	0.365	0.375	0.340	0.375	0.375	198,218
2024-02-08	0.330	0.350	0.330	0.335	0.335	56,822
2024-02-07	0.305	0.325	0.305	0.325	0.325	72,152
2024-02-06	0.300	0.310	0.295	0.300	0.300	40,850
2024-02-05	0.295	0.305	0.285	0.290	0.290	28,116
2024-02-02	0.310	0.315	0.295	0.305	0.305	271,949
2024-02-01	0.325	0.325	0.310	0.310	0.310	71,560
2024-01-31	0.305	0.340	0.305	0.325	0.325	45,000
2024-01-30	0.350	0.350	0.330	0.330	0.330	22,400
2024-01-29	0.330	0.350	0.330	0.330	0.330	127,603
2024-01-26	0.330	0.340	0.310	0.340	0.340	38,688
2024-01-25	0.320	0.330	0.300	0.310	0.310	132,500
2024-01-24	0.310	0.315	0.295	0.305	0.305	61,083
2024-01-23	0.290	0.305	0.285	0.295	0.295	97,650
2024-01-22	0.305	0.315	0.295	0.305	0.305	121,125
2024-01-19	0.310	0.335	0.310	0.310	0.310	116,653
2024-01-18	0.320	0.330	0.305	0.315	0.315	190,460
2024-01-17	0.335	0.340	0.330	0.340	0.340	60,332
2024-01-16	0.355	0.355	0.340	0.340	0.340	40,980
2024-01-15	0.360	0.360	0.350	0.355	0.355	23,553
2024-01-12	0.380	0.380	0.350	0.350	0.350	184,917
2024-01-11	0.420	0.435	0.380	0.380	0.380	299,525
2024-01-10	0.400	0.420	0.380	0.400	0.400	120,147
2024-01-09	0.410	0.415	0.400	0.400	0.400	128,777
2024-01-08	0.385	0.415	0.380	0.415	0.415	205,097
2024-01-05	0.390	0.405	0.370	0.370	0.370	142,070
2024-01-04	0.390	0.420	0.375	0.390	0.390	173,585
2024-01-03	0.380	0.400	0.380	0.390	0.390	164,078
2024-01-02	0.420	0.440	0.405	0.410	0.410	171,157
2023-12-29	0.415	0.425	0.375	0.380	0.380	143,883
2023-12-28	0.435	0.435	0.405	0.410	0.410	309,412
2023-12-27	0.420	0.460	0.395	0.440	0.440	583,887
2023-12-22	0.380	0.420	0.355	0.400	0.400	317,832
2023-12-21	0.385	0.385	0.365	0.375	0.375	85,346
2023-12-20	0.365	0.385	0.360	0.380	0.380	347,363
2023-12-19	0.375	0.375	0.340	0.345	0.345	124,337
2023-12-18	0.360	0.365	0.350	0.365	0.365	67,130
2023-12-15	0.370	0.370	0.350	0.350	0.350	92,700
2023-12-14	0.385	0.385	0.360	0.360	0.360	102,028
2023-12-13	0.345	0.385	0.345	0.385	0.385	138,189
2023-12-12	0.365	0.395	0.345	0.355	0.355	150,313
2023-12-11	0.380	0.380	0.350	0.355	0.355	131,015
2023-12-08	0.375	0.415	0.375	0.405	0.405	237,510
2023-12-07	0.370	0.385	0.350	0.380	0.380	394,675

← NewerPage 12 of 21 · 1,255 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.