Neptune Digital Assets Corp. (NPPTF)
OTCMKTS · Delayed Price · Currency is USD
0.9880
-0.0290 (-2.85%)
Jul 25, 2025, 3:57 PM EDT
Neptune Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | - | 354,188 |
| Jul 24, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -6.09% | 354,188 |
| Jul 23, 2025 | 1.19 | 1.19 | 1.07 | 1.08 | 1.08 | -5.83% | 201,326 |
| Jul 22, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -3.36% | 128,253 |
| Jul 21, 2025 | 1.09 | 1.25 | 1.09 | 1.19 | 1.19 | 7.21% | 443,572 |
| Jul 18, 2025 | 1.19 | 1.19 | 1.09 | 1.11 | 1.11 | -4.23% | 126,214 |
| Jul 17, 2025 | 1.19 | 1.19 | 1.11 | 1.16 | 1.16 | -1.19% | 181,257 |
| Jul 16, 2025 | 1.06 | 1.18 | 1.06 | 1.17 | 1.17 | 10.04% | 416,241 |
| Jul 15, 2025 | 1.03 | 1.09 | 1.02 | 1.07 | 1.07 | 4.51% | 453,564 |
| Jul 14, 2025 | 1.10 | 1.11 | 1.01 | 1.02 | 1.02 | -5.03% | 403,866 |
| Jul 11, 2025 | 1.15 | 1.15 | 1.06 | 1.07 | 1.07 | -4.11% | 374,477 |
| Jul 10, 2025 | 1.09 | 1.15 | 1.03 | 1.12 | 1.12 | 4.67% | 352,440 |
| Jul 9, 2025 | 1.02 | 1.08 | 0.98 | 1.07 | 1.07 | 5.94% | 445,467 |
| Jul 8, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 205,898 |
| Jul 7, 2025 | 1.04 | 1.07 | 1.00 | 1.02 | 1.02 | -1.92% | 242,350 |
| Jul 3, 2025 | 1.03 | 1.05 | 0.96 | 1.04 | 1.04 | 0.97% | 174,578 |
| Jul 2, 2025 | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | 3.64% | 327,910 |
| Jul 1, 2025 | 1.00 | 1.04 | 0.96 | 0.99 | 0.99 | -3.04% | 259,502 |
| Jun 30, 2025 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 2.50% | 284,118 |
| Jun 27, 2025 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -4.76% | 199,843 |
| Jun 26, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 3.45% | 248,322 |
| Jun 25, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -1.46% | 209,923 |
| Jun 24, 2025 | 1.03 | 1.10 | 1.00 | 1.03 | 1.03 | 0.98% | 388,393 |
| Jun 23, 2025 | 0.95 | 1.02 | 0.94 | 1.02 | 1.02 | 5.15% | 318,690 |
| Jun 20, 2025 | 1.00 | 1.03 | 0.97 | 0.97 | 0.97 | -2.61% | 195,358 |
| Jun 18, 2025 | 1.01 | 1.07 | 0.98 | 1.00 | 1.00 | -1.78% | 294,430 |
| Jun 17, 2025 | 1.05 | 1.10 | 1.00 | 1.01 | 1.01 | -7.82% | 294,744 |
| Jun 16, 2025 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 4.76% | 207,584 |
| Jun 13, 2025 | 1.21 | 1.21 | 1.04 | 1.05 | 1.05 | -7.73% | 304,060 |
| Jun 12, 2025 | 1.16 | 1.29 | 1.10 | 1.14 | 1.14 | -1.90% | 238,151 |
| Jun 11, 2025 | 1.27 | 1.27 | 1.15 | 1.16 | 1.16 | 5.45% | 552,103 |
| Jun 10, 2025 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | -0.45% | 224,476 |
| Jun 9, 2025 | 1.02 | 1.17 | 1.02 | 1.11 | 1.11 | 2.31% | 232,358 |
| Jun 6, 2025 | 1.08 | 1.12 | 1.05 | 1.08 | 1.08 | 3.85% | 247,113 |
| Jun 5, 2025 | 1.14 | 1.14 | 1.01 | 1.04 | 1.04 | -8.77% | 476,670 |
| Jun 4, 2025 | 1.17 | 1.19 | 1.12 | 1.14 | 1.14 | -2.23% | 198,526 |
| Jun 3, 2025 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | 1.39% | 343,386 |
| Jun 2, 2025 | 1.18 | 1.22 | 1.12 | 1.15 | 1.15 | -4.96% | 409,112 |
| May 30, 2025 | 1.18 | 1.24 | 1.17 | 1.21 | 1.21 | 1.68% | 207,211 |
| May 29, 2025 | 1.23 | 1.27 | 1.19 | 1.19 | 1.19 | -3.64% | 163,583 |
| May 28, 2025 | 1.34 | 1.34 | 1.22 | 1.24 | 1.24 | -5.73% | 212,737 |
| May 27, 2025 | 1.34 | 1.37 | 1.28 | 1.31 | 1.31 | -2.24% | 331,607 |
| May 23, 2025 | 1.42 | 1.42 | 1.32 | 1.34 | 1.34 | -5.63% | 247,956 |
| May 22, 2025 | 1.37 | 1.47 | 1.37 | 1.42 | 1.42 | 5.19% | 459,048 |
| May 21, 2025 | 1.40 | 1.45 | 1.31 | 1.35 | 1.35 | 2.20% | 524,367 |
| May 20, 2025 | 1.32 | 1.34 | 1.25 | 1.32 | 1.32 | 0.08% | 201,721 |
| May 19, 2025 | 1.25 | 1.38 | 1.25 | 1.32 | 1.32 | 3.86% | 194,783 |
| May 16, 2025 | 1.22 | 1.35 | 1.22 | 1.27 | 1.27 | -2.98% | 246,448 |
| May 15, 2025 | 1.37 | 1.37 | 1.21 | 1.31 | 1.31 | -2.96% | 179,880 |
| May 14, 2025 | 1.41 | 1.41 | 1.33 | 1.35 | 1.35 | -1.46% | 327,078 |