Neptune Digital Assets Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.880	0.890	0.770	0.810	0.810	590,934
2024-11-19	0.840	0.860	0.790	0.850	0.850	735,007
2024-11-18	0.950	0.980	0.820	0.820	0.820	1,396,521
2024-11-15	0.920	0.940	0.890	0.930	0.930	526,702
2024-11-14	0.970	0.980	0.920	0.930	0.930	528,507
2024-11-13	0.950	1.070	0.950	0.980	0.980	1,378,213
2024-11-12	0.950	1.020	0.940	0.970	0.970	842,426
2024-11-11	1.050	1.090	0.990	1.020	1.020	1,299,732
2024-11-08	0.990	1.010	0.910	0.990	0.990	891,099
2024-11-07	1.030	1.040	0.920	0.980	0.980	1,408,392
2024-11-06	1.080	1.140	1.020	1.070	1.070	1,864,202
2024-11-05	0.990	0.990	0.940	0.950	0.950	687,478
2024-11-04	0.930	0.970	0.880	0.970	0.970	495,453
2024-11-01	1.010	1.050	0.920	0.950	0.950	1,414,644
2024-10-31	0.950	1.030	0.880	1.030	1.030	1,404,354
2024-10-30	0.850	1.060	0.830	0.940	0.940	3,630,519
2024-10-29	1.170	1.260	0.950	0.960	0.960	5,349,041
2024-10-28	0.700	1.200	0.700	1.200	1.200	12,056,297
2024-10-25	0.475	0.630	0.470	0.620	0.620	3,089,603
2024-10-24	0.360	0.440	0.360	0.430	0.430	1,060,052
2024-10-23	0.365	0.385	0.355	0.355	0.355	156,219
2024-10-22	0.365	0.375	0.355	0.370	0.370	265,980
2024-10-21	0.390	0.390	0.350	0.385	0.385	175,979
2024-10-18	0.355	0.400	0.350	0.395	0.395	639,254
2024-10-17	0.375	0.375	0.350	0.350	0.350	117,400
2024-10-16	0.300	0.370	0.300	0.370	0.370	551,072
2024-10-15	0.285	0.310	0.285	0.305	0.305	112,721
2024-10-11	0.285	0.290	0.285	0.285	0.285	13,400
2024-10-10	0.280	0.280	0.280	0.280	0.280	0
2024-10-09	0.285	0.285	0.280	0.280	0.280	26,000
2024-10-08	0.290	0.295	0.290	0.290	0.290	31,500
2024-10-07	0.285	0.290	0.285	0.290	0.290	98,626
2024-10-04	0.275	0.290	0.275	0.285	0.285	40,000
2024-10-03	0.280	0.280	0.260	0.275	0.275	27,527
2024-10-02	0.280	0.295	0.280	0.280	0.280	94,000
2024-10-01	0.285	0.300	0.275	0.290	0.290	44,500
2024-09-30	0.295	0.300	0.270	0.280	0.280	8,488
2024-09-27	0.290	0.305	0.285	0.300	0.300	283,246
2024-09-26	0.260	0.285	0.260	0.285	0.285	220,258
2024-09-25	0.260	0.260	0.260	0.260	0.260	9,500
2024-09-24	0.245	0.260	0.245	0.260	0.260	11,155
2024-09-23	0.255	0.255	0.245	0.245	0.245	49,500
2024-09-20	0.250	0.255	0.250	0.255	0.255	161,000
2024-09-19	0.250	0.250	0.250	0.250	0.250	26,000
2024-09-18	0.250	0.250	0.245	0.250	0.250	40,000
2024-09-17	0.250	0.255	0.250	0.250	0.250	93,950
2024-09-16	0.250	0.250	0.245	0.245	0.245	62,210
2024-09-13	0.255	0.255	0.255	0.255	0.255	2,000
2024-09-12	0.250	0.255	0.250	0.250	0.250	26,525
2024-09-11	0.245	0.250	0.240	0.250	0.250	24,000
2024-09-10	0.250	0.250	0.240	0.245	0.245	9,114
2024-09-09	0.245	0.250	0.240	0.250	0.250	22,000
2024-09-06	0.250	0.250	0.230	0.235	0.235	84,570
2024-09-05	0.240	0.255	0.240	0.250	0.250	25,390
2024-09-04	0.240	0.250	0.240	0.245	0.245	23,600
2024-09-03	0.245	0.250	0.240	0.250	0.250	88,101
2024-08-30	0.255	0.255	0.250	0.250	0.250	39,500
2024-08-29	0.260	0.260	0.260	0.260	0.260	525
2024-08-28	0.255	0.260	0.250	0.250	0.250	133,250
2024-08-27	0.260	0.265	0.250	0.265	0.265	220,500

← NewerPage 9 of 21 · 1,255 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.