Nepra Foods Inc. (CSE:NPRA)
Canada · Delayed Price · Currency is CAD 0.1300
-0.0400 (-23.53%)
At close: Dec 4, 2025
Nepra Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -23.53% | 31,500 |
| Dec 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 17.24% | 3,100 |
| Dec 2, 2025 | 0.11 | 0.16 | 0.10 | 0.15 | 0.15 | 31.82% | 616,000 |
| Dec 1, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 126,373 |
| Nov 28, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -22.22% | 19,176 |
| Nov 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 500 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 22.73% | 3,000 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 5,000 |
| Nov 24, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | - | 95,500 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 10,000 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 56,500 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 110,000 |
| Nov 18, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 82,500 |
| Nov 17, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | - | 199,363 |
| Nov 14, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 9,500 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 30.00% | 500 |
| Nov 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.04% | 12,000 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 30,000 |
| Nov 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 8,500 |
| Nov 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11,000 |
| Nov 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 130,000 |
| Nov 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 13,000 |
| Oct 31, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 94,885 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 141,000 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.64% | 7,000 |
| Oct 28, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -12.00% | 123,257 |
| Oct 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 20,000 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | 4.00% | 26,010 |
| Oct 23, 2025 | 0.19 | 0.19 | 0.13 | 0.13 | 0.13 | 4.17% | 59,500 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 30,000 |
| Oct 21, 2025 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 4.35% | 163,500 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 49,505 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 20,500 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 23,500 |
| Oct 15, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 58,200 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 3.57% | 81,500 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 48,500 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 55,000 |
| Oct 7, 2025 | 0.14 | 0.15 | 0.12 | 0.15 | 0.15 | - | 29,500 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 25,000 |
| Oct 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -9.38% | 15,000 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 4,500 |
| Oct 1, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 42,000 |
| Sep 26, 2025 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 5.88% | 105,050 |
| Sep 25, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -8.11% | 3,000 |
| Sep 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -7.50% | 65,500 |
| Sep 23, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.11% | 28,500 |
| Sep 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 5,028 |
| Sep 18, 2025 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 40.00% | 116,500 |
| Sep 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -7.41% | 27,500 |