Neptune Digital Assets Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.520	0.530	0.500	0.530	0.530	82,744
2026-07-22	0.570	0.570	0.520	0.550	0.550	133,582
2026-07-21	0.550	0.600	0.540	0.600	0.600	59,544
2026-07-20	0.550	0.560	0.540	0.550	0.550	103,427
2026-07-17	0.550	0.580	0.540	0.580	0.580	26,167
2026-07-16	0.590	0.590	0.550	0.550	0.550	118,313
2026-07-15	0.600	0.610	0.580	0.590	0.590	52,258
2026-07-14	0.590	0.610	0.590	0.610	0.610	79,697
2026-07-13	0.600	0.610	0.570	0.610	0.610	93,372
2026-07-10	0.630	0.640	0.600	0.600	0.600	164,777
2026-07-09	0.650	0.660	0.620	0.660	0.660	21,550
2026-07-08	0.640	0.640	0.610	0.640	0.640	45,575
2026-07-07	0.650	0.660	0.630	0.640	0.640	129,618
2026-07-06	0.660	0.660	0.630	0.630	0.630	81,389
2026-07-03	0.630	0.660	0.620	0.660	0.660	50,737
2026-07-02	0.630	0.660	0.600	0.600	0.600	174,239
2026-06-30	0.620	0.620	0.610	0.610	0.610	50,075
2026-06-29	0.620	0.630	0.600	0.630	0.630	94,084
2026-06-26	0.630	0.680	0.630	0.630	0.630	109,646
2026-06-25	0.640	0.680	0.620	0.650	0.650	172,427
2026-06-24	0.690	0.690	0.620	0.630	0.630	338,633
2026-06-23	0.700	0.730	0.700	0.700	0.700	172,816
2026-06-22	0.750	0.770	0.720	0.720	0.720	144,863
2026-06-19	0.720	0.820	0.720	0.790	0.790	176,230
2026-06-18	0.770	0.770	0.710	0.730	0.730	257,724
2026-06-17	0.780	0.800	0.760	0.770	0.770	206,282
2026-06-16	0.830	0.850	0.800	0.800	0.800	340,574
2026-06-15	0.820	0.860	0.800	0.840	0.840	397,594
2026-06-12	0.990	1.000	0.770	0.810	0.810	1,557,856
2026-06-11	0.910	0.990	0.880	0.950	0.950	247,969
2026-06-10	0.940	0.950	0.920	0.930	0.930	41,606
2026-06-09	0.950	0.970	0.920	0.940	0.940	141,374
2026-06-08	0.920	1.000	0.900	0.910	0.910	426,050
2026-06-05	0.980	0.990	0.870	0.890	0.890	427,877
2026-06-04	0.970	1.010	0.970	1.000	1.000	108,885
2026-06-03	0.980	1.040	0.980	0.990	0.990	161,041
2026-06-02	1.070	1.070	1.000	1.010	1.010	238,777
2026-06-01	1.090	1.090	1.030	1.070	1.070	289,438
2026-05-29	1.050	1.140	1.030	1.070	1.070	410,518
2026-05-28	1.000	1.050	0.980	1.050	1.050	218,667
2026-05-27	0.980	1.050	0.970	1.030	1.030	184,047
2026-05-26	1.100	1.100	1.020	1.030	1.030	181,328
2026-05-25	1.100	1.100	1.050	1.090	1.090	57,510
2026-05-22	1.100	1.110	1.060	1.080	1.080	206,544
2026-05-21	1.050	1.140	1.020	1.100	1.100	547,753
2026-05-20	0.950	1.060	0.940	1.050	1.050	400,281
2026-05-19	0.870	0.940	0.870	0.940	0.940	113,514
2026-05-15	0.920	0.950	0.900	0.940	0.940	144,553
2026-05-14	0.910	0.970	0.910	0.950	0.950	93,207
2026-05-13	0.890	0.920	0.890	0.920	0.920	82,581
2026-05-12	0.950	0.960	0.840	0.930	0.930	112,697
2026-05-11	0.910	0.980	0.910	0.980	0.980	136,306
2026-05-08	0.950	0.960	0.880	0.900	0.900	2,037,773
2026-05-07	1.020	1.020	0.940	0.940	0.940	166,962
2026-05-06	0.970	1.000	0.950	1.000	1.000	72,474
2026-05-05	1.000	1.010	0.950	0.970	0.970	82,087
2026-05-04	0.970	1.000	0.960	0.980	0.980	65,478
2026-05-01	0.960	1.010	0.960	0.980	0.980	56,990
2026-04-30	0.940	0.950	0.910	0.945	0.945	67,300
2026-04-29	0.970	0.970	0.910	0.940	0.940	58,539

← NewerPage 2 of 21 · 1,259 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.