Neptune Digital Assets Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.500	0.530	0.500	0.510	0.510	140,095
2022-01-10	0.510	0.520	0.500	0.520	0.520	24,796
2022-01-07	0.520	0.540	0.490	0.540	0.540	74,458
2022-01-06	0.530	0.530	0.490	0.530	0.530	216,798
2022-01-05	0.560	0.560	0.530	0.540	0.540	134,752
2022-01-04	0.570	0.580	0.550	0.560	0.560	107,657
2021-12-31	0.550	0.590	0.540	0.580	0.580	151,815
2021-12-30	0.560	0.570	0.550	0.550	0.550	228,027
2021-12-29	0.560	0.570	0.520	0.520	0.520	215,841
2021-12-24	0.590	0.610	0.580	0.600	0.600	26,761
2021-12-23	0.570	0.590	0.540	0.590	0.590	112,683
2021-12-22	0.530	0.570	0.520	0.570	0.570	138,307
2021-12-21	0.530	0.550	0.520	0.540	0.540	111,510
2021-12-20	0.510	0.520	0.495	0.520	0.520	131,423
2021-12-17	0.510	0.540	0.480	0.540	0.540	130,923
2021-12-16	0.560	0.560	0.520	0.520	0.520	109,570
2021-12-15	0.530	0.550	0.490	0.550	0.550	261,811
2021-12-14	0.490	0.550	0.490	0.520	0.520	113,709
2021-12-13	0.550	0.550	0.510	0.510	0.510	156,618
2021-12-10	0.580	0.580	0.550	0.550	0.550	215,912
2021-12-09	0.580	0.580	0.560	0.570	0.570	178,172
2021-12-08	0.580	0.590	0.560	0.580	0.580	78,706
2021-12-07	0.630	0.630	0.590	0.600	0.600	157,489
2021-12-06	0.570	0.610	0.550	0.610	0.610	252,823
2021-12-03	0.670	0.670	0.580	0.590	0.590	560,172
2021-12-02	0.620	0.680	0.610	0.670	0.670	609,184
2021-12-01	0.610	0.640	0.580	0.640	0.640	388,017
2021-11-30	0.630	0.630	0.580	0.590	0.590	192,347
2021-11-29	0.590	0.620	0.570	0.610	0.610	229,611
2021-11-26	0.580	0.610	0.560	0.580	0.580	485,317
2021-11-25	0.600	0.630	0.600	0.630	0.630	178,456
2021-11-24	0.600	0.630	0.570	0.580	0.580	365,108
2021-11-23	0.610	0.630	0.580	0.610	0.610	180,693
2021-11-22	0.630	0.640	0.580	0.590	0.590	225,394
2021-11-19	0.630	0.670	0.620	0.640	0.640	336,331
2021-11-18	0.660	0.660	0.600	0.620	0.620	423,051
2021-11-17	0.680	0.680	0.650	0.660	0.660	166,441
2021-11-16	0.660	0.690	0.650	0.670	0.670	370,823
2021-11-15	0.730	0.740	0.690	0.710	0.710	405,862
2021-11-12	0.720	0.730	0.680	0.710	0.710	453,714
2021-11-11	0.720	0.750	0.710	0.720	0.720	281,342
2021-11-10	0.780	0.800	0.690	0.720	0.720	1,488,063
2021-11-09	0.790	0.820	0.760	0.780	0.780	563,048
2021-11-08	0.790	0.820	0.770	0.770	0.770	717,980
2021-11-05	0.760	0.770	0.730	0.750	0.750	285,017
2021-11-04	0.750	0.820	0.750	0.750	0.750	497,332
2021-11-03	0.740	0.770	0.710	0.750	0.750	340,715
2021-11-02	0.710	0.780	0.710	0.730	0.730	841,591
2021-11-01	0.700	0.710	0.690	0.700	0.700	190,488
2021-10-29	0.670	0.710	0.660	0.700	0.700	596,309
2021-10-28	0.680	0.710	0.650	0.670	0.670	272,494
2021-10-27	0.660	0.690	0.630	0.650	0.650	378,378
2021-10-26	0.740	0.740	0.680	0.710	0.710	236,757
2021-10-25	0.720	0.730	0.690	0.720	0.720	412,665
2021-10-22	0.730	0.730	0.640	0.670	0.670	577,260

← NewerPage 21 of 21 · 1,255 trading days

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.