Neptune Digital Assets Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 0.800 | 0.820 | 0.740 | 0.740 | 0.740 | 408,884 |
| 2025-11-03 | 0.860 | 0.880 | 0.780 | 0.830 | 0.830 | 562,955 |
| 2025-10-31 | 0.900 | 0.925 | 0.860 | 0.920 | 0.920 | 430,627 |
| 2025-10-30 | 0.920 | 0.930 | 0.880 | 0.930 | 0.930 | 244,541 |
| 2025-10-29 | 0.950 | 0.950 | 0.915 | 0.930 | 0.930 | 315,849 |
| 2025-10-28 | 0.950 | 0.980 | 0.940 | 0.980 | 0.980 | 370,195 |
| 2025-10-27 | 1.050 | 1.050 | 0.975 | 0.980 | 0.980 | 180,755 |
| 2025-10-24 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 106,259 |
| 2025-10-23 | 0.990 | 1.010 | 0.970 | 1.000 | 1.000 | 169,378 |
| 2025-10-22 | 1.030 | 1.030 | 0.970 | 0.990 | 0.990 | 206,294 |
| 2025-10-21 | 0.980 | 1.070 | 0.970 | 1.040 | 1.040 | 265,889 |
| 2025-10-20 | 1.050 | 1.050 | 0.980 | 0.980 | 0.980 | 354,658 |
| 2025-10-17 | 0.980 | 1.000 | 0.940 | 1.000 | 1.000 | 460,324 |
| 2025-10-16 | 1.040 | 1.065 | 0.960 | 0.960 | 0.960 | 768,005 |
| 2025-10-15 | 1.180 | 1.180 | 1.070 | 1.090 | 1.090 | 491,788 |
| 2025-10-14 | 1.140 | 1.165 | 1.090 | 1.140 | 1.140 | 692,526 |
| 2025-10-10 | 1.250 | 1.340 | 1.110 | 1.130 | 1.130 | 655,824 |
| 2025-10-09 | 1.280 | 1.280 | 1.190 | 1.270 | 1.270 | 490,409 |
| 2025-10-08 | 1.180 | 1.260 | 1.160 | 1.250 | 1.250 | 449,663 |
| 2025-10-07 | 1.260 | 1.260 | 1.140 | 1.160 | 1.160 | 460,377 |
| 2025-10-06 | 1.170 | 1.260 | 1.160 | 1.230 | 1.230 | 513,542 |
| 2025-10-03 | 1.110 | 1.190 | 1.070 | 1.160 | 1.160 | 375,380 |
| 2025-10-02 | 1.110 | 1.110 | 1.050 | 1.050 | 1.050 | 439,858 |
| 2025-10-01 | 1.060 | 1.100 | 1.050 | 1.070 | 1.070 | 262,206 |
| 2025-09-30 | 1.000 | 1.060 | 1.000 | 1.040 | 1.040 | 198,163 |
| 2025-09-29 | 1.080 | 1.080 | 1.030 | 1.070 | 1.070 | 269,825 |
| 2025-09-26 | 1.140 | 1.140 | 1.040 | 1.060 | 1.060 | 391,692 |
| 2025-09-25 | 1.140 | 1.180 | 1.120 | 1.130 | 1.130 | 308,790 |
| 2025-09-24 | 1.200 | 1.240 | 1.170 | 1.200 | 1.200 | 372,682 |
| 2025-09-23 | 1.180 | 1.190 | 1.145 | 1.150 | 1.150 | 152,857 |
| 2025-09-22 | 1.160 | 1.185 | 1.110 | 1.170 | 1.170 | 248,249 |
| 2025-09-19 | 1.290 | 1.300 | 1.180 | 1.180 | 1.180 | 738,224 |
| 2025-09-18 | 1.250 | 1.350 | 1.230 | 1.330 | 1.330 | 976,650 |
| 2025-09-17 | 1.190 | 1.270 | 1.190 | 1.230 | 1.230 | 328,796 |
| 2025-09-16 | 1.230 | 1.230 | 1.160 | 1.190 | 1.190 | 597,550 |
| 2025-09-15 | 1.310 | 1.320 | 1.205 | 1.210 | 1.210 | 294,889 |
| 2025-09-12 | 1.170 | 1.320 | 1.170 | 1.270 | 1.270 | 861,344 |
| 2025-09-11 | 1.190 | 1.200 | 1.130 | 1.160 | 1.160 | 377,551 |
| 2025-09-10 | 1.230 | 1.230 | 1.100 | 1.110 | 1.110 | 801,554 |
| 2025-09-09 | 1.000 | 1.310 | 0.980 | 1.170 | 1.170 | 1,033,394 |
| 2025-09-08 | 0.980 | 1.000 | 0.970 | 0.980 | 0.980 | 166,183 |
| 2025-09-05 | 0.980 | 0.990 | 0.930 | 0.975 | 0.975 | 304,605 |
| 2025-09-04 | 1.040 | 1.040 | 0.960 | 0.970 | 0.970 | 338,952 |
| 2025-09-03 | 1.050 | 1.080 | 1.030 | 1.040 | 1.040 | 149,752 |
| 2025-09-02 | 1.050 | 1.090 | 1.030 | 1.050 | 1.050 | 160,827 |
| 2025-08-29 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 178,481 |
| 2025-08-28 | 1.080 | 1.120 | 1.070 | 1.120 | 1.120 | 133,208 |
| 2025-08-27 | 1.070 | 1.100 | 1.050 | 1.100 | 1.100 | 289,654 |
| 2025-08-26 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 142,414 |
| 2025-08-25 | 1.080 | 1.110 | 1.060 | 1.080 | 1.080 | 108,885 |
| 2025-08-22 | 1.110 | 1.140 | 1.060 | 1.130 | 1.130 | 152,358 |
| 2025-08-21 | 1.120 | 1.120 | 1.030 | 1.070 | 1.070 | 159,528 |
| 2025-08-20 | 1.090 | 1.100 | 1.010 | 1.070 | 1.070 | 216,758 |
| 2025-08-19 | 1.120 | 1.120 | 1.035 | 1.070 | 1.070 | 251,052 |
| 2025-08-18 | 1.120 | 1.130 | 1.075 | 1.120 | 1.120 | 289,615 |
| 2025-08-15 | 1.190 | 1.190 | 1.120 | 1.130 | 1.130 | 115,582 |
| 2025-08-14 | 1.170 | 1.200 | 1.115 | 1.180 | 1.180 | 214,120 |
| 2025-08-13 | 1.170 | 1.200 | 1.140 | 1.160 | 1.160 | 239,154 |
| 2025-08-12 | 1.220 | 1.220 | 1.130 | 1.140 | 1.140 | 498,256 |
| 2025-08-11 | 1.260 | 1.290 | 1.190 | 1.230 | 1.230 | 432,574 |
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.