Neptune Digital Assets Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.980	0.980	0.900	0.910	0.910	51,517
2026-04-27	1.020	1.020	0.950	0.950	0.950	120,619
2026-04-24	1.010	1.030	0.970	0.990	0.990	122,141
2026-04-23	1.060	1.060	0.980	0.990	0.990	274,831
2026-04-22	1.020	1.080	1.020	1.030	1.030	360,026
2026-04-21	1.070	1.100	0.950	0.960	0.960	311,847
2026-04-20	1.080	1.100	1.030	1.070	1.070	267,973
2026-04-17	0.970	1.090	0.960	1.080	1.080	508,304
2026-04-16	0.980	0.980	0.940	0.970	0.970	38,898
2026-04-15	0.990	0.990	0.930	0.980	0.980	131,235
2026-04-14	0.960	0.980	0.930	0.930	0.930	36,995
2026-04-13	0.940	0.970	0.910	0.930	0.930	266,278
2026-04-10	0.980	1.020	0.920	0.980	0.980	285,264
2026-04-09	0.830	0.970	0.830	0.950	0.950	522,878
2026-04-08	0.870	0.870	0.790	0.810	0.810	84,266
2026-04-07	0.800	0.800	0.780	0.780	0.780	128,667
2026-04-06	0.850	0.860	0.810	0.810	0.810	119,052
2026-04-02	0.800	0.830	0.790	0.830	0.830	220,105
2026-04-01	0.780	0.810	0.780	0.790	0.790	63,948
2026-03-31	0.780	0.780	0.750	0.750	0.750	182,650
2026-03-30	0.760	0.790	0.730	0.740	0.740	165,378
2026-03-27	0.780	0.780	0.740	0.750	0.750	130,087
2026-03-26	0.830	0.840	0.800	0.800	0.800	146,403
2026-03-25	0.790	0.840	0.780	0.840	0.840	145,937
2026-03-24	0.760	0.760	0.750	0.760	0.760	41,011
2026-03-23	0.760	0.810	0.760	0.770	0.770	138,696
2026-03-20	0.760	0.800	0.750	0.800	0.800	106,193
2026-03-19	0.780	0.800	0.760	0.795	0.795	107,637
2026-03-18	0.810	0.810	0.780	0.780	0.780	103,488
2026-03-17	0.840	0.880	0.810	0.820	0.820	221,439
2026-03-16	0.840	0.850	0.790	0.840	0.840	149,072
2026-03-13	0.830	0.830	0.780	0.790	0.790	224,363
2026-03-12	0.800	0.800	0.770	0.780	0.780	61,958
2026-03-11	0.820	0.840	0.790	0.790	0.790	90,815
2026-03-10	0.820	0.840	0.800	0.800	0.800	63,031
2026-03-09	0.810	0.820	0.780	0.800	0.800	122,460
2026-03-06	0.880	0.880	0.800	0.810	0.810	141,074
2026-03-05	0.890	0.890	0.830	0.870	0.870	90,439
2026-03-04	0.830	0.900	0.820	0.880	0.880	241,508
2026-03-03	0.790	0.790	0.760	0.770	0.770	171,161
2026-03-02	0.760	0.830	0.750	0.800	0.800	120,620
2026-02-27	0.790	0.790	0.765	0.770	0.770	69,110
2026-02-26	0.800	0.800	0.780	0.780	0.780	76,757
2026-02-25	0.770	0.840	0.770	0.810	0.810	146,989
2026-02-24	0.740	0.800	0.740	0.760	0.760	104,676
2026-02-23	0.800	0.800	0.750	0.780	0.780	107,026
2026-02-20	0.780	0.790	0.760	0.780	0.780	46,883
2026-02-19	0.770	0.780	0.760	0.780	0.780	19,060
2026-02-18	0.800	0.800	0.770	0.770	0.770	62,019
2026-02-17	0.870	0.880	0.780	0.800	0.800	164,310
2026-02-13	0.800	0.850	0.760	0.840	0.840	695,221
2026-02-12	0.800	0.800	0.720	0.740	0.740	106,288
2026-02-11	0.780	0.790	0.750	0.770	0.770	106,021
2026-02-10	0.810	0.810	0.780	0.800	0.800	41,552
2026-02-09	0.770	0.820	0.770	0.815	0.815	172,894
2026-02-06	0.780	0.800	0.740	0.760	0.760	239,963
2026-02-05	0.750	0.750	0.690	0.700	0.700	500,648
2026-02-04	0.860	0.860	0.750	0.760	0.760	463,841
2026-02-03	0.860	0.900	0.800	0.830	0.830	547,411
2026-02-02	0.850	0.880	0.810	0.810	0.810	210,196

← NewerPage 3 of 5 · 252 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.