Neptune Digital Assets Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.930	0.930	0.850	0.850	0.850	303,565
2026-01-29	0.950	0.950	0.890	0.930	0.930	320,470
2026-01-28	0.950	0.980	0.930	0.950	0.950	197,220
2026-01-27	0.900	0.960	0.900	0.960	0.960	171,677
2026-01-26	0.960	0.990	0.900	0.900	0.900	497,269
2026-01-23	1.000	1.035	0.960	1.010	1.010	151,983
2026-01-22	0.980	1.070	0.955	0.970	0.970	136,801
2026-01-21	0.990	1.010	0.930	1.000	1.000	374,979
2026-01-20	1.010	1.010	0.950	0.960	0.960	266,352
2026-01-19	1.100	1.100	1.010	1.030	1.030	141,949
2026-01-16	1.110	1.140	1.090	1.100	1.100	331,568
2026-01-15	1.150	1.150	1.090	1.110	1.110	147,062
2026-01-14	1.130	1.140	1.070	1.130	1.130	430,789
2026-01-13	1.100	1.140	1.080	1.120	1.120	377,425
2026-01-12	1.080	1.120	1.060	1.070	1.070	420,484
2026-01-09	1.090	1.100	1.050	1.090	1.090	253,029
2026-01-08	1.090	1.120	1.050	1.080	1.080	196,969
2026-01-07	1.020	1.135	1.020	1.090	1.090	313,410
2026-01-06	1.140	1.140	1.050	1.090	1.090	480,536
2026-01-05	1.060	1.130	1.050	1.110	1.110	671,930
2026-01-02	0.940	1.040	0.900	1.040	1.040	501,640
2025-12-31	0.890	0.900	0.850	0.850	0.850	91,080
2025-12-30	0.920	0.920	0.875	0.900	0.900	305,227
2025-12-29	0.840	0.970	0.840	0.940	0.940	211,680
2025-12-24	0.890	0.920	0.890	0.920	0.920	24,597
2025-12-23	0.920	0.945	0.880	0.940	0.940	156,716
2025-12-22	0.930	0.970	0.890	0.970	0.970	430,913
2025-12-19	0.820	0.905	0.820	0.870	0.870	365,253
2025-12-18	0.850	0.860	0.800	0.800	0.800	163,556
2025-12-17	0.830	0.870	0.790	0.840	0.840	387,713
2025-12-16	0.800	0.820	0.780	0.820	0.820	124,300
2025-12-15	0.950	0.960	0.780	0.780	0.780	402,435
2025-12-12	0.990	0.990	0.900	0.920	0.920	227,693
2025-12-11	0.980	1.000	0.870	0.970	0.970	648,329
2025-12-10	0.750	1.170	0.750	1.040	1.040	2,771,757
2025-12-09	0.700	0.730	0.690	0.700	0.700	110,435
2025-12-08	0.670	0.710	0.650	0.710	0.710	95,324
2025-12-05	0.660	0.710	0.660	0.680	0.680	67,997
2025-12-04	0.730	0.740	0.700	0.730	0.730	128,266
2025-12-03	0.730	0.740	0.715	0.730	0.730	117,946
2025-12-02	0.740	0.740	0.690	0.710	0.710	179,266
2025-12-01	0.670	0.720	0.650	0.720	0.720	456,501
2025-11-28	0.700	0.750	0.700	0.730	0.730	311,373
2025-11-27	0.690	0.700	0.680	0.695	0.695	130,318
2025-11-26	0.640	0.680	0.610	0.680	0.680	137,487
2025-11-25	0.670	0.670	0.600	0.620	0.620	134,128
2025-11-24	0.600	0.650	0.600	0.650	0.650	158,975
2025-11-21	0.570	0.640	0.560	0.640	0.640	219,137
2025-11-20	0.630	0.640	0.565	0.570	0.570	228,325
2025-11-19	0.630	0.630	0.560	0.580	0.580	121,263
2025-11-18	0.560	0.630	0.560	0.620	0.620	306,255
2025-11-17	0.630	0.630	0.580	0.600	0.600	424,027
2025-11-14	0.580	0.670	0.570	0.650	0.650	818,689
2025-11-13	0.750	0.760	0.670	0.720	0.720	263,038
2025-11-12	0.760	0.770	0.730	0.760	0.760	109,813
2025-11-11	0.810	0.810	0.750	0.790	0.790	77,450
2025-11-10	0.800	0.830	0.750	0.770	0.770	499,676
2025-11-07	0.720	0.780	0.720	0.780	0.780	394,833
2025-11-06	0.860	0.860	0.770	0.770	0.770	194,254
2025-11-05	0.780	0.860	0.760	0.860	0.860	287,957

← NewerPage 4 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.