Neptune Digital Assets Corp. (NPPTF)
OTCMKTS
· Delayed Price · Currency is USD
1.066
-0.014 (-1.30%)
Apr 24, 2025, 4:00 PM EDT
Neptune Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.05 | 1.13 | 1.05 | 1.07 | 1.07 | -1.30% | 372,022 |
| Apr 23, 2025 | 1.12 | 1.19 | 1.05 | 1.08 | 1.08 | -1.82% | 379,556 |
| Apr 22, 2025 | 0.96 | 1.11 | 0.96 | 1.10 | 1.10 | 16.21% | 493,852 |
| Apr 21, 2025 | 0.92 | 0.98 | 0.91 | 0.95 | 0.95 | 1.32% | 230,871 |
| Apr 17, 2025 | 0.99 | 0.99 | 0.91 | 0.93 | 0.93 | -2.68% | 362,575 |
| Apr 16, 2025 | 0.98 | 1.02 | 0.92 | 0.96 | 0.96 | -2.71% | 214,687 |
| Apr 15, 2025 | 1.13 | 1.13 | 0.97 | 0.99 | 0.99 | -5.49% | 265,402 |
| Apr 14, 2025 | 1.14 | 1.15 | 1.01 | 1.04 | 1.04 | 1.36% | 220,138 |
| Apr 11, 2025 | 1.00 | 1.05 | 0.96 | 1.03 | 1.03 | 7.74% | 223,990 |
| Apr 10, 2025 | 1.14 | 1.14 | 0.94 | 0.96 | 0.96 | -10.65% | 530,546 |
| Apr 9, 2025 | 0.88 | 1.09 | 0.85 | 1.07 | 1.07 | 15.55% | 616,652 |
| Apr 8, 2025 | 0.97 | 1.03 | 0.91 | 0.93 | 0.93 | -0.74% | 424,895 |
| Apr 7, 2025 | 0.94 | 0.99 | 0.88 | 0.93 | 0.93 | -2.24% | 362,608 |
| Apr 4, 2025 | 1.04 | 1.04 | 0.92 | 0.95 | 0.95 | -7.97% | 622,280 |
| Apr 3, 2025 | 1.07 | 1.13 | 1.02 | 1.04 | 1.04 | -3.98% | 477,357 |
| Apr 2, 2025 | 1.06 | 1.13 | 1.06 | 1.08 | 1.08 | 1.50% | 128,578 |
| Apr 1, 2025 | 1.09 | 1.17 | 1.04 | 1.06 | 1.06 | -1.48% | 252,735 |
| Mar 31, 2025 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | -4.09% | 206,608 |
| Mar 28, 2025 | 1.19 | 1.20 | 1.11 | 1.13 | 1.13 | -6.17% | 206,244 |
| Mar 27, 2025 | 1.19 | 1.22 | 1.09 | 1.20 | 1.20 | -0.83% | 178,923 |
| Mar 26, 2025 | 1.28 | 1.30 | 1.17 | 1.21 | 1.21 | -5.76% | 188,225 |
| Mar 25, 2025 | 1.33 | 1.34 | 1.22 | 1.28 | 1.28 | -3.46% | 207,918 |
| Mar 24, 2025 | 1.40 | 1.44 | 1.30 | 1.33 | 1.33 | -5.00% | 560,806 |
| Mar 21, 2025 | 1.18 | 1.40 | 1.14 | 1.40 | 1.40 | 18.64% | 339,632 |
| Mar 20, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | 1.99% | 167,550 |
| Mar 19, 2025 | 1.08 | 1.19 | 1.07 | 1.16 | 1.16 | 9.15% | 302,474 |
| Mar 18, 2025 | 1.15 | 1.19 | 1.02 | 1.06 | 1.06 | -7.83% | 326,579 |
| Mar 17, 2025 | 1.12 | 1.17 | 1.07 | 1.15 | 1.15 | 8.39% | 446,473 |
| Mar 14, 2025 | 1.03 | 1.08 | 0.95 | 1.06 | 1.06 | 13.23% | 164,287 |
| Mar 13, 2025 | 0.92 | 0.99 | 0.92 | 0.94 | 0.94 | -6.29% | 233,703 |
| Mar 12, 2025 | 1.03 | 1.08 | 0.98 | 1.00 | 1.00 | -2.63% | 254,203 |
| Mar 11, 2025 | 1.00 | 1.05 | 0.93 | 1.03 | 1.03 | 7.54% | 512,199 |
| Mar 10, 2025 | 1.09 | 1.10 | 0.90 | 0.96 | 0.96 | -15.49% | 727,246 |
| Mar 7, 2025 | 1.15 | 1.25 | 1.11 | 1.13 | 1.13 | -1.74% | 265,095 |
| Mar 6, 2025 | 1.30 | 1.35 | 1.15 | 1.15 | 1.15 | -10.85% | 295,938 |
| Mar 5, 2025 | 1.20 | 1.30 | 1.10 | 1.29 | 1.29 | 22.86% | 489,648 |
| Mar 4, 2025 | 1.04 | 1.10 | 0.96 | 1.05 | 1.05 | -1.22% | 725,033 |
| Mar 3, 2025 | 1.13 | 1.30 | 1.02 | 1.06 | 1.06 | 5.25% | 1,071,876 |
| Feb 28, 2025 | 0.91 | 1.05 | 0.88 | 1.01 | 1.01 | 11.49% | 579,735 |
| Feb 27, 2025 | 1.03 | 1.03 | 0.90 | 0.91 | 0.91 | -4.64% | 183,422 |
| Feb 26, 2025 | 0.95 | 1.05 | 0.88 | 0.95 | 0.95 | -0.36% | 1,316,937 |
| Feb 25, 2025 | 1.08 | 1.09 | 0.84 | 0.95 | 0.95 | -14.88% | 1,589,135 |
| Feb 24, 2025 | 1.17 | 1.24 | 1.07 | 1.12 | 1.12 | -8.20% | 793,724 |
| Feb 21, 2025 | 1.30 | 1.36 | 1.17 | 1.22 | 1.22 | -5.06% | 709,989 |
| Feb 20, 2025 | 1.32 | 1.32 | 1.22 | 1.29 | 1.29 | 6.20% | 174,713 |
| Feb 19, 2025 | 1.26 | 1.26 | 1.18 | 1.21 | 1.21 | 2.98% | 249,101 |
| Feb 18, 2025 | 1.33 | 1.33 | 1.17 | 1.18 | 1.18 | -10.98% | 616,536 |
| Feb 14, 2025 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | 2.72% | 398,419 |
| Feb 13, 2025 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -2.65% | 370,962 |
| Feb 12, 2025 | 1.25 | 1.34 | 1.21 | 1.32 | 1.32 | 4.76% | 427,755 |