Neptune Digital Assets Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 1.840 | 1.840 | 1.655 | 1.660 | 1.660 | 738,340 |
| 2025-02-14 | 1.870 | 1.910 | 1.800 | 1.840 | 1.840 | 549,954 |
| 2025-02-13 | 1.870 | 1.900 | 1.810 | 1.830 | 1.830 | 417,574 |
| 2025-02-12 | 1.780 | 1.920 | 1.750 | 1.890 | 1.890 | 524,729 |
| 2025-02-11 | 1.850 | 1.900 | 1.750 | 1.820 | 1.820 | 609,458 |
| 2025-02-10 | 1.970 | 2.010 | 1.860 | 1.890 | 1.890 | 509,348 |
| 2025-02-07 | 2.010 | 2.150 | 1.930 | 1.940 | 1.940 | 1,182,211 |
| 2025-02-06 | 2.050 | 2.160 | 1.760 | 1.940 | 1.940 | 2,366,815 |
| 2025-02-05 | 2.190 | 2.280 | 2.060 | 2.060 | 2.060 | 1,025,025 |
| 2025-02-04 | 2.400 | 2.460 | 2.150 | 2.200 | 2.200 | 1,389,035 |
| 2025-02-03 | 2.080 | 2.490 | 2.000 | 2.390 | 2.390 | 2,139,250 |
| 2025-01-31 | 2.570 | 2.790 | 2.500 | 2.510 | 2.510 | 2,046,112 |
| 2025-01-30 | 2.800 | 2.850 | 2.470 | 2.680 | 2.680 | 2,331,268 |
| 2025-01-29 | 2.220 | 2.790 | 2.210 | 2.780 | 2.780 | 3,322,909 |
| 2025-01-28 | 2.100 | 2.380 | 2.080 | 2.170 | 2.170 | 2,137,191 |
| 2025-01-27 | 1.950 | 2.070 | 1.850 | 1.990 | 1.990 | 2,479,511 |
| 2025-01-24 | 1.720 | 2.240 | 1.720 | 2.180 | 2.180 | 5,148,632 |
| 2025-01-23 | 1.700 | 1.930 | 1.630 | 1.690 | 1.690 | 2,158,147 |
| 2025-01-22 | 1.650 | 1.870 | 1.580 | 1.790 | 1.790 | 2,792,435 |
| 2025-01-21 | 1.310 | 1.770 | 1.300 | 1.650 | 1.650 | 4,137,599 |
| 2025-01-20 | 1.210 | 1.370 | 1.210 | 1.340 | 1.340 | 1,570,127 |
| 2025-01-17 | 1.080 | 1.230 | 1.050 | 1.170 | 1.170 | 995,136 |
| 2025-01-16 | 1.020 | 1.080 | 0.980 | 1.060 | 1.060 | 394,629 |
| 2025-01-15 | 0.980 | 1.010 | 0.970 | 1.010 | 1.010 | 345,569 |
| 2025-01-14 | 1.000 | 1.000 | 0.940 | 0.980 | 0.980 | 312,179 |
| 2025-01-13 | 0.960 | 0.970 | 0.930 | 0.950 | 0.950 | 200,906 |
| 2025-01-10 | 0.960 | 1.030 | 0.960 | 1.000 | 1.000 | 219,182 |
| 2025-01-09 | 0.980 | 1.010 | 0.930 | 0.930 | 0.930 | 169,202 |
| 2025-01-08 | 1.050 | 1.050 | 0.980 | 0.980 | 0.980 | 368,899 |
| 2025-01-07 | 1.040 | 1.050 | 0.980 | 1.020 | 1.020 | 343,712 |
| 2025-01-06 | 1.080 | 1.120 | 1.030 | 1.060 | 1.060 | 389,959 |
| 2025-01-03 | 1.050 | 1.130 | 1.050 | 1.060 | 1.060 | 370,431 |
| 2025-01-02 | 1.060 | 1.100 | 1.020 | 1.060 | 1.060 | 489,039 |
| 2024-12-31 | 1.030 | 1.100 | 0.990 | 1.020 | 1.020 | 334,704 |
| 2024-12-30 | 1.060 | 1.060 | 1.000 | 1.010 | 1.010 | 467,359 |
| 2024-12-27 | 1.110 | 1.140 | 1.050 | 1.080 | 1.080 | 538,153 |
| 2024-12-24 | 1.070 | 1.120 | 1.040 | 1.080 | 1.080 | 456,284 |
| 2024-12-23 | 1.090 | 1.130 | 1.030 | 1.050 | 1.050 | 575,294 |
| 2024-12-20 | 0.970 | 1.160 | 0.960 | 1.140 | 1.140 | 1,064,162 |
| 2024-12-19 | 1.100 | 1.100 | 0.970 | 1.000 | 1.000 | 1,001,034 |
| 2024-12-18 | 1.170 | 1.170 | 1.040 | 1.070 | 1.070 | 557,551 |
| 2024-12-17 | 1.250 | 1.260 | 1.130 | 1.170 | 1.170 | 773,292 |
| 2024-12-16 | 1.140 | 1.280 | 1.120 | 1.240 | 1.240 | 1,271,118 |
| 2024-12-13 | 1.100 | 1.140 | 1.080 | 1.100 | 1.100 | 446,736 |
| 2024-12-12 | 1.150 | 1.170 | 1.080 | 1.110 | 1.110 | 429,851 |
| 2024-12-11 | 1.110 | 1.180 | 1.090 | 1.140 | 1.140 | 810,124 |
| 2024-12-10 | 1.150 | 1.150 | 1.010 | 1.100 | 1.100 | 881,862 |
| 2024-12-09 | 1.190 | 1.210 | 1.090 | 1.150 | 1.150 | 868,259 |
| 2024-12-06 | 1.090 | 1.270 | 1.090 | 1.230 | 1.230 | 1,658,455 |
| 2024-12-05 | 1.150 | 1.200 | 1.060 | 1.130 | 1.130 | 1,740,045 |
| 2024-12-04 | 1.020 | 1.110 | 1.000 | 1.100 | 1.100 | 1,796,683 |
| 2024-12-03 | 0.770 | 1.010 | 0.750 | 0.950 | 0.950 | 1,539,456 |
| 2024-12-02 | 0.790 | 0.830 | 0.760 | 0.780 | 0.780 | 353,119 |
| 2024-11-29 | 0.840 | 0.900 | 0.820 | 0.830 | 0.830 | 514,770 |
| 2024-11-28 | 0.830 | 0.850 | 0.780 | 0.840 | 0.840 | 264,884 |
| 2024-11-27 | 0.660 | 0.870 | 0.640 | 0.850 | 0.850 | 1,322,995 |
| 2024-11-26 | 0.650 | 0.670 | 0.620 | 0.620 | 0.620 | 869,227 |
| 2024-11-25 | 0.730 | 0.740 | 0.690 | 0.690 | 0.690 | 402,868 |
| 2024-11-22 | 0.700 | 0.750 | 0.695 | 0.740 | 0.740 | 606,543 |
| 2024-11-21 | 0.810 | 0.860 | 0.710 | 0.720 | 0.720 | 1,225,934 |
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.