Carbon Streaming Corporation (NEO:NETZ)
Canada · Delayed Price · Currency is CAD 0.6800
+0.0100 (1.49%)
Sep 26, 2025, 3:59 PM EDT
Carbon Streaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | 2,150 |
| Sep 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 100 |
| Sep 24, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 10,200 |
| Sep 23, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 16,000 |
| Sep 22, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | 2.94% | 12,402 |
| Sep 19, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 29,100 |
| Sep 18, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 1.47% | 4,508 |
| Sep 17, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 9,019 |
| Sep 16, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | - | 9,096 |
| Sep 15, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 14,120 |
| Sep 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 5,100 |
| Sep 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 20,700 |
| Sep 10, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 25,000 |
| Sep 9, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | - | 46,300 |
| Sep 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 12,049 |
| Sep 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Sep 4, 2025 | 0.70 | 0.72 | 0.68 | 0.69 | 0.69 | -1.43% | 26,270 |
| Sep 3, 2025 | 0.67 | 0.74 | 0.66 | 0.70 | 0.70 | - | 17,500 |
| Sep 2, 2025 | 0.72 | 0.72 | 0.67 | 0.70 | 0.70 | - | 26,530 |
| Aug 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 2,677 |
| Aug 28, 2025 | 0.72 | 0.72 | 0.65 | 0.68 | 0.68 | -5.56% | 14,950 |
| Aug 27, 2025 | 0.72 | 0.75 | 0.72 | 0.72 | 0.72 | 2.86% | 39,000 |
| Aug 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,300 |
| Aug 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 15,879 |
| Aug 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1,018 |
| Aug 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | 1,949 |
| Aug 20, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 4.69% | 26,701 |
| Aug 19, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 27,282 |
| Aug 18, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 1.56% | 16,747 |
| Aug 15, 2025 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -8.57% | 29,400 |
| Aug 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 500 |
| Aug 13, 2025 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | 7.69% | 12,901 |
| Aug 12, 2025 | 0.74 | 0.74 | 0.65 | 0.65 | 0.65 | -13.33% | 2,900 |
| Aug 11, 2025 | 0.68 | 0.75 | 0.64 | 0.75 | 0.75 | 10.29% | 112,343 |
| Aug 8, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 4.62% | 30,406 |
| Aug 7, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 6.56% | 129,753 |
| Aug 6, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 3.39% | 18,000 |
| Aug 5, 2025 | 0.62 | 0.62 | 0.57 | 0.59 | 0.59 | -4.84% | 60,544 |
| Aug 1, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -1.59% | 11,053 |
| Jul 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 8,500 |
| Jul 30, 2025 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -1.59% | 117,070 |
| Jul 29, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 27,750 |
| Jul 28, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 1.64% | 33,187 |
| Jul 25, 2025 | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | -10.29% | 56,272 |
| Jul 24, 2025 | 0.60 | 0.68 | 0.60 | 0.68 | 0.68 | 13.33% | 53,466 |
| Jul 23, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | 1.69% | 7,688 |
| Jul 22, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 16,800 |
| Jul 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 7,540 |
| Jul 18, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 6,650 |
| Jul 17, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 1.67% | 8,209 |