Neptune Digital Assets Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.950 | 1.950 | 1.840 | 1.860 | 1.860 | 311,623 |
| 2025-05-13 | 2.000 | 2.030 | 1.850 | 1.920 | 1.920 | 714,592 |
| 2025-05-12 | 2.100 | 2.170 | 1.920 | 1.950 | 1.950 | 974,447 |
| 2025-05-09 | 1.890 | 2.050 | 1.840 | 2.050 | 2.050 | 2,046,292 |
| 2025-05-08 | 1.780 | 1.885 | 1.780 | 1.860 | 1.860 | 574,558 |
| 2025-05-07 | 1.660 | 1.730 | 1.650 | 1.730 | 1.730 | 358,019 |
| 2025-05-06 | 1.560 | 1.635 | 1.560 | 1.620 | 1.620 | 176,372 |
| 2025-05-05 | 1.670 | 1.670 | 1.570 | 1.610 | 1.610 | 788,933 |
| 2025-05-02 | 1.760 | 1.800 | 1.730 | 1.750 | 1.750 | 342,872 |
| 2025-05-01 | 1.640 | 1.825 | 1.620 | 1.800 | 1.800 | 666,852 |
| 2025-04-30 | 1.700 | 1.740 | 1.550 | 1.580 | 1.580 | 819,183 |
| 2025-04-29 | 1.670 | 1.760 | 1.640 | 1.760 | 1.760 | 307,514 |
| 2025-04-28 | 1.780 | 1.830 | 1.630 | 1.700 | 1.700 | 647,615 |
| 2025-04-25 | 1.550 | 1.760 | 1.530 | 1.750 | 1.750 | 1,133,679 |
| 2025-04-24 | 1.530 | 1.535 | 1.460 | 1.500 | 1.500 | 421,255 |
| 2025-04-23 | 1.620 | 1.620 | 1.450 | 1.510 | 1.510 | 1,013,102 |
| 2025-04-22 | 1.360 | 1.530 | 1.335 | 1.520 | 1.520 | 985,437 |
| 2025-04-21 | 1.300 | 1.350 | 1.260 | 1.310 | 1.310 | 454,762 |
| 2025-04-17 | 1.340 | 1.350 | 1.250 | 1.250 | 1.250 | 447,102 |
| 2025-04-16 | 1.350 | 1.400 | 1.290 | 1.360 | 1.360 | 555,955 |
| 2025-04-15 | 1.470 | 1.470 | 1.350 | 1.370 | 1.370 | 517,541 |
| 2025-04-14 | 1.420 | 1.510 | 1.410 | 1.450 | 1.450 | 262,797 |
| 2025-04-11 | 1.390 | 1.470 | 1.340 | 1.420 | 1.420 | 419,239 |
| 2025-04-10 | 1.540 | 1.540 | 1.310 | 1.340 | 1.340 | 828,087 |
| 2025-04-09 | 1.310 | 1.550 | 1.220 | 1.550 | 1.550 | 1,335,406 |
| 2025-04-08 | 1.440 | 1.450 | 1.290 | 1.310 | 1.310 | 504,502 |
| 2025-04-07 | 1.250 | 1.390 | 1.240 | 1.300 | 1.300 | 781,386 |
| 2025-04-04 | 1.440 | 1.470 | 1.310 | 1.360 | 1.360 | 1,027,135 |
| 2025-04-03 | 1.470 | 1.510 | 1.440 | 1.450 | 1.450 | 644,418 |
| 2025-04-02 | 1.510 | 1.610 | 1.500 | 1.570 | 1.570 | 372,364 |
| 2025-04-01 | 1.530 | 1.660 | 1.485 | 1.540 | 1.540 | 539,016 |
| 2025-03-31 | 1.570 | 1.590 | 1.500 | 1.580 | 1.580 | 433,753 |
| 2025-03-28 | 1.670 | 1.700 | 1.580 | 1.620 | 1.620 | 369,548 |
| 2025-03-27 | 1.670 | 1.740 | 1.610 | 1.730 | 1.730 | 223,402 |
| 2025-03-26 | 1.840 | 1.840 | 1.680 | 1.720 | 1.720 | 320,198 |
| 2025-03-25 | 1.890 | 1.910 | 1.740 | 1.790 | 1.790 | 668,157 |
| 2025-03-24 | 1.990 | 2.080 | 1.870 | 1.880 | 1.880 | 907,362 |
| 2025-03-21 | 1.700 | 2.030 | 1.630 | 1.980 | 1.980 | 1,006,191 |
| 2025-03-20 | 1.640 | 1.730 | 1.640 | 1.710 | 1.710 | 432,434 |
| 2025-03-19 | 1.580 | 1.700 | 1.520 | 1.650 | 1.650 | 705,087 |
| 2025-03-18 | 1.590 | 1.620 | 1.455 | 1.500 | 1.500 | 928,514 |
| 2025-03-17 | 1.530 | 1.670 | 1.530 | 1.630 | 1.630 | 756,684 |
| 2025-03-14 | 1.440 | 1.540 | 1.420 | 1.530 | 1.530 | 398,303 |
| 2025-03-13 | 1.440 | 1.460 | 1.340 | 1.370 | 1.370 | 509,781 |
| 2025-03-12 | 1.510 | 1.560 | 1.400 | 1.420 | 1.420 | 500,818 |
| 2025-03-11 | 1.400 | 1.520 | 1.350 | 1.470 | 1.470 | 753,293 |
| 2025-03-10 | 1.490 | 1.580 | 1.290 | 1.370 | 1.370 | 1,041,828 |
| 2025-03-07 | 1.690 | 1.770 | 1.600 | 1.615 | 1.615 | 505,280 |
| 2025-03-06 | 1.850 | 1.930 | 1.620 | 1.620 | 1.620 | 1,104,440 |
| 2025-03-05 | 1.660 | 1.890 | 1.560 | 1.810 | 1.810 | 884,264 |
| 2025-03-04 | 1.490 | 1.580 | 1.400 | 1.500 | 1.500 | 758,670 |
| 2025-03-03 | 1.620 | 1.880 | 1.480 | 1.540 | 1.540 | 2,156,934 |
| 2025-02-28 | 1.290 | 1.520 | 1.270 | 1.460 | 1.460 | 871,793 |
| 2025-02-27 | 1.400 | 1.450 | 1.300 | 1.300 | 1.300 | 347,656 |
| 2025-02-26 | 1.330 | 1.520 | 1.260 | 1.360 | 1.360 | 1,286,470 |
| 2025-02-25 | 1.420 | 1.480 | 1.200 | 1.350 | 1.350 | 1,683,389 |
| 2025-02-24 | 1.760 | 1.790 | 1.540 | 1.570 | 1.570 | 791,444 |
| 2025-02-21 | 1.850 | 1.920 | 1.680 | 1.750 | 1.750 | 808,975 |
| 2025-02-20 | 1.760 | 1.850 | 1.720 | 1.830 | 1.830 | 372,042 |
| 2025-02-19 | 1.740 | 1.770 | 1.670 | 1.710 | 1.710 | 535,650 |
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.