Neptune Digital Assets Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1.260 | 1.290 | 1.190 | 1.230 | 1.230 | 432,574 |
| 2025-08-08 | 1.260 | 1.260 | 1.130 | 1.220 | 1.220 | 901,285 |
| 2025-08-07 | 1.120 | 1.240 | 1.120 | 1.230 | 1.230 | 350,804 |
| 2025-08-06 | 1.180 | 1.190 | 1.135 | 1.150 | 1.150 | 383,187 |
| 2025-08-05 | 1.100 | 1.240 | 1.100 | 1.200 | 1.200 | 361,905 |
| 2025-08-01 | 1.240 | 1.280 | 1.170 | 1.180 | 1.180 | 696,838 |
| 2025-07-31 | 1.240 | 1.320 | 1.225 | 1.280 | 1.280 | 297,751 |
| 2025-07-30 | 1.260 | 1.310 | 1.225 | 1.240 | 1.240 | 461,070 |
| 2025-07-29 | 1.340 | 1.350 | 1.250 | 1.250 | 1.250 | 681,361 |
| 2025-07-28 | 1.370 | 1.380 | 1.330 | 1.350 | 1.350 | 191,559 |
| 2025-07-25 | 1.360 | 1.390 | 1.335 | 1.360 | 1.360 | 554,612 |
| 2025-07-24 | 1.450 | 1.470 | 1.370 | 1.400 | 1.400 | 522,469 |
| 2025-07-23 | 1.530 | 1.530 | 1.460 | 1.500 | 1.500 | 310,376 |
| 2025-07-22 | 1.640 | 1.640 | 1.530 | 1.560 | 1.560 | 352,648 |
| 2025-07-21 | 1.580 | 1.700 | 1.530 | 1.630 | 1.630 | 677,098 |
| 2025-07-18 | 1.620 | 1.620 | 1.500 | 1.520 | 1.520 | 477,918 |
| 2025-07-17 | 1.610 | 1.615 | 1.530 | 1.580 | 1.580 | 316,197 |
| 2025-07-16 | 1.460 | 1.620 | 1.460 | 1.610 | 1.610 | 826,803 |
| 2025-07-15 | 1.400 | 1.490 | 1.380 | 1.460 | 1.460 | 380,154 |
| 2025-07-14 | 1.500 | 1.520 | 1.370 | 1.370 | 1.370 | 966,243 |
| 2025-07-11 | 1.590 | 1.590 | 1.440 | 1.470 | 1.470 | 924,402 |
| 2025-07-10 | 1.500 | 1.580 | 1.420 | 1.530 | 1.530 | 336,038 |
| 2025-07-09 | 1.410 | 1.475 | 1.345 | 1.460 | 1.460 | 487,451 |
| 2025-07-08 | 1.400 | 1.420 | 1.360 | 1.390 | 1.390 | 182,600 |
| 2025-07-07 | 1.440 | 1.470 | 1.370 | 1.370 | 1.370 | 447,092 |
| 2025-07-04 | 1.470 | 1.510 | 1.420 | 1.490 | 1.490 | 287,177 |
| 2025-07-03 | 1.380 | 1.450 | 1.375 | 1.450 | 1.450 | 198,790 |
| 2025-07-02 | 1.370 | 1.420 | 1.360 | 1.420 | 1.420 | 371,113 |
| 2025-06-30 | 1.360 | 1.440 | 1.360 | 1.440 | 1.440 | 227,736 |
| 2025-06-27 | 1.410 | 1.410 | 1.340 | 1.390 | 1.390 | 155,089 |
| 2025-06-26 | 1.390 | 1.440 | 1.380 | 1.410 | 1.410 | 358,869 |
| 2025-06-25 | 1.420 | 1.440 | 1.370 | 1.400 | 1.400 | 249,839 |
| 2025-06-24 | 1.440 | 1.500 | 1.370 | 1.430 | 1.430 | 399,607 |
| 2025-06-23 | 1.290 | 1.400 | 1.290 | 1.370 | 1.370 | 606,170 |
| 2025-06-20 | 1.430 | 1.435 | 1.310 | 1.310 | 1.310 | 686,187 |
| 2025-06-19 | 1.360 | 1.410 | 1.350 | 1.410 | 1.410 | 51,996 |
| 2025-06-18 | 1.380 | 1.400 | 1.350 | 1.360 | 1.360 | 151,708 |
| 2025-06-17 | 1.460 | 1.480 | 1.360 | 1.360 | 1.360 | 693,409 |
| 2025-06-16 | 1.430 | 1.520 | 1.430 | 1.490 | 1.490 | 179,706 |
| 2025-06-13 | 1.550 | 1.550 | 1.380 | 1.390 | 1.390 | 326,866 |
| 2025-06-12 | 1.600 | 1.600 | 1.510 | 1.560 | 1.560 | 388,318 |
| 2025-06-11 | 1.610 | 1.670 | 1.560 | 1.560 | 1.560 | 468,144 |
| 2025-06-10 | 1.500 | 1.530 | 1.450 | 1.510 | 1.510 | 458,425 |
| 2025-06-09 | 1.490 | 1.560 | 1.470 | 1.520 | 1.520 | 375,887 |
| 2025-06-06 | 1.450 | 1.540 | 1.450 | 1.470 | 1.470 | 338,054 |
| 2025-06-05 | 1.540 | 1.540 | 1.400 | 1.400 | 1.400 | 616,459 |
| 2025-06-04 | 1.620 | 1.620 | 1.530 | 1.550 | 1.550 | 275,439 |
| 2025-06-03 | 1.620 | 1.640 | 1.580 | 1.610 | 1.610 | 395,465 |
| 2025-06-02 | 1.640 | 1.660 | 1.530 | 1.540 | 1.540 | 422,152 |
| 2025-05-30 | 1.650 | 1.670 | 1.610 | 1.660 | 1.660 | 205,207 |
| 2025-05-29 | 1.710 | 1.745 | 1.640 | 1.670 | 1.670 | 526,538 |
| 2025-05-28 | 1.860 | 1.860 | 1.690 | 1.700 | 1.700 | 569,793 |
| 2025-05-27 | 1.840 | 1.870 | 1.760 | 1.830 | 1.830 | 494,707 |
| 2025-05-26 | 1.830 | 1.890 | 1.830 | 1.860 | 1.860 | 266,331 |
| 2025-05-23 | 1.890 | 1.920 | 1.800 | 1.840 | 1.840 | 668,918 |
| 2025-05-22 | 1.900 | 2.040 | 1.900 | 2.010 | 2.010 | 981,048 |
| 2025-05-21 | 1.860 | 2.005 | 1.820 | 1.830 | 1.830 | 1,045,712 |
| 2025-05-20 | 1.830 | 1.855 | 1.740 | 1.850 | 1.850 | 337,787 |
| 2025-05-16 | 1.810 | 1.880 | 1.770 | 1.770 | 1.770 | 580,942 |
| 2025-05-15 | 1.810 | 1.870 | 1.690 | 1.820 | 1.820 | 1,039,117 |
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.