Neptune Digital Assets Corp. (NPPTF)
OTCMKTS · Delayed Price · Currency is USD
0.8050
+0.0294 (3.80%)
Aug 22, 2025, 4:00 PM EDT
Neptune Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.77 | 0.82 | 0.76 | 0.81 | 0.81 | 5.39% | 193,300 |
| Aug 21, 2025 | 0.79 | 0.80 | 0.75 | 0.76 | 0.76 | -3.32% | 62,039 |
| Aug 20, 2025 | 0.76 | 0.80 | 0.74 | 0.79 | 0.79 | 4.19% | 165,629 |
| Aug 19, 2025 | 0.85 | 0.85 | 0.75 | 0.76 | 0.76 | -6.27% | 235,175 |
| Aug 18, 2025 | 0.80 | 0.82 | 0.78 | 0.81 | 0.81 | -0.72% | 130,686 |
| Aug 15, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -4.14% | 144,097 |
| Aug 14, 2025 | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | 0.60% | 203,668 |
| Aug 13, 2025 | 0.86 | 0.87 | 0.82 | 0.85 | 0.85 | 1.57% | 222,692 |
| Aug 12, 2025 | 0.88 | 0.88 | 0.82 | 0.83 | 0.83 | -5.70% | 313,594 |
| Aug 11, 2025 | 0.88 | 0.93 | 0.87 | 0.88 | 0.88 | 0.95% | 228,847 |
| Aug 8, 2025 | 0.90 | 0.91 | 0.81 | 0.87 | 0.87 | -3.67% | 467,742 |
| Aug 7, 2025 | 0.82 | 0.91 | 0.82 | 0.91 | 0.91 | 8.01% | 254,811 |
| Aug 6, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -4.09% | 371,936 |
| Aug 5, 2025 | 0.86 | 0.90 | 0.81 | 0.88 | 0.88 | -0.05% | 131,404 |
| Aug 4, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 2.61% | 110,327 |
| Aug 1, 2025 | 0.93 | 0.95 | 0.85 | 0.85 | 0.85 | -7.78% | 342,665 |
| Jul 31, 2025 | 0.90 | 0.96 | 0.89 | 0.93 | 0.93 | 2.89% | 186,092 |
| Jul 30, 2025 | 0.90 | 0.95 | 0.88 | 0.90 | 0.90 | -1.10% | 327,999 |
| Jul 29, 2025 | 0.98 | 0.99 | 0.91 | 0.91 | 0.91 | -7.78% | 342,280 |
| Jul 28, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -0.56% | 259,451 |
| Jul 25, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.43% | 239,313 |
| 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 |