Neptune Digital Assets Corp historical data

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

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

← NewerPage 8 of 21 · 1,260 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.