Neo Performance Materials Inc. (TSX:NEO)
Canada · Delayed Price · Currency is CAD 20.29
-0.15 (-0.73%)
Sep 26, 2025, 4:00 PM EDT
Neo Performance Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.41 | 20.49 | 19.78 | 20.29 | 20.29 | -0.73% | 135,389 |
| Sep 25, 2025 | 19.89 | 20.44 | 19.48 | 20.44 | 20.44 | 2.20% | 157,441 |
| Sep 24, 2025 | 20.14 | 20.40 | 19.88 | 20.00 | 20.00 | 0.81% | 231,300 |
| Sep 23, 2025 | 19.70 | 20.07 | 19.50 | 19.84 | 19.84 | 0.92% | 208,400 |
| Sep 22, 2025 | 18.82 | 20.00 | 18.30 | 19.66 | 19.66 | 6.62% | 497,949 |
| Sep 19, 2025 | 17.25 | 18.62 | 17.13 | 18.44 | 18.44 | 9.37% | 508,500 |
| Sep 18, 2025 | 16.50 | 16.91 | 16.46 | 16.86 | 16.86 | 2.43% | 139,127 |
| Sep 17, 2025 | 16.82 | 16.98 | 16.44 | 16.46 | 16.46 | -2.26% | 118,000 |
| Sep 16, 2025 | 17.15 | 17.25 | 16.65 | 16.84 | 16.84 | -1.69% | 66,800 |
| Sep 15, 2025 | 16.95 | 17.25 | 16.80 | 17.13 | 17.03 | 2.76% | 141,245 |
| Sep 12, 2025 | 16.80 | 16.96 | 16.61 | 16.67 | 16.57 | -1.01% | 77,300 |
| Sep 11, 2025 | 17.13 | 17.16 | 16.80 | 16.84 | 16.74 | -1.69% | 214,500 |
| Sep 10, 2025 | 16.32 | 17.20 | 16.32 | 17.13 | 17.03 | 5.03% | 239,035 |
| Sep 9, 2025 | 16.41 | 16.81 | 16.23 | 16.31 | 16.21 | -0.31% | 202,045 |
| Sep 8, 2025 | 16.76 | 16.76 | 16.31 | 16.36 | 16.26 | -1.39% | 166,100 |
| Sep 5, 2025 | 16.80 | 16.92 | 16.37 | 16.59 | 16.49 | -0.96% | 182,901 |
| Sep 4, 2025 | 16.59 | 16.80 | 16.31 | 16.75 | 16.65 | 0.30% | 108,200 |
| Sep 3, 2025 | 16.86 | 17.06 | 16.63 | 16.70 | 16.60 | -0.06% | 306,800 |
| Sep 2, 2025 | 17.43 | 17.60 | 16.62 | 16.71 | 16.61 | -4.89% | 108,340 |
| Aug 29, 2025 | 17.69 | 17.83 | 17.10 | 17.57 | 17.47 | -0.28% | 97,811 |
| Aug 28, 2025 | 17.60 | 17.91 | 17.55 | 17.62 | 17.52 | -0.17% | 491,836 |
| Aug 27, 2025 | 17.38 | 17.77 | 17.12 | 17.65 | 17.55 | 2.02% | 151,531 |
| Aug 26, 2025 | 17.24 | 17.55 | 17.17 | 17.30 | 17.20 | 0.70% | 159,800 |
| Aug 25, 2025 | 16.94 | 17.54 | 16.94 | 17.18 | 17.08 | 2.38% | 175,900 |
| Aug 22, 2025 | 16.65 | 16.89 | 16.61 | 16.78 | 16.68 | - | 115,544 |
| Aug 21, 2025 | 16.51 | 16.88 | 16.51 | 16.78 | 16.68 | 0.18% | 94,837 |
| Aug 20, 2025 | 16.57 | 17.03 | 16.56 | 16.75 | 16.65 | -1.47% | 191,000 |
| Aug 19, 2025 | 17.71 | 17.78 | 16.88 | 17.00 | 16.90 | -4.39% | 263,500 |
| Aug 18, 2025 | 17.30 | 17.83 | 17.12 | 17.78 | 17.68 | 4.40% | 259,700 |
| Aug 15, 2025 | 16.86 | 17.21 | 16.86 | 17.03 | 16.93 | 0.95% | 172,329 |
| Aug 14, 2025 | 16.35 | 17.14 | 16.35 | 16.87 | 16.77 | 0.78% | 155,700 |
| Aug 13, 2025 | 18.13 | 18.18 | 16.70 | 16.74 | 16.64 | -8.32% | 503,500 |
| Aug 12, 2025 | 17.85 | 18.26 | 16.39 | 18.26 | 18.15 | 6.72% | 606,705 |
| Aug 11, 2025 | 17.02 | 17.52 | 16.93 | 17.11 | 17.01 | -0.23% | 299,539 |
| Aug 8, 2025 | 17.08 | 17.50 | 17.01 | 17.15 | 17.05 | 1.06% | 366,200 |
| Aug 7, 2025 | 17.41 | 17.49 | 16.81 | 16.97 | 16.87 | -2.36% | 148,500 |
| Aug 6, 2025 | 16.94 | 17.46 | 16.63 | 17.38 | 17.28 | 4.89% | 367,940 |
| Aug 5, 2025 | 15.97 | 16.75 | 15.89 | 16.57 | 16.47 | 5.34% | 243,700 |
| Aug 1, 2025 | 15.43 | 15.96 | 15.23 | 15.73 | 15.64 | 1.42% | 96,700 |
| Jul 31, 2025 | 15.55 | 15.86 | 15.38 | 15.51 | 15.42 | -0.58% | 251,327 |
| Jul 30, 2025 | 15.59 | 15.97 | 15.55 | 15.60 | 15.51 | -1.14% | 167,040 |
| Jul 29, 2025 | 16.33 | 16.40 | 15.68 | 15.78 | 15.69 | -4.13% | 251,500 |
| Jul 28, 2025 | 16.19 | 16.48 | 16.08 | 16.46 | 16.36 | 0.49% | 121,331 |
| Jul 25, 2025 | 16.66 | 16.74 | 16.27 | 16.38 | 16.28 | -1.97% | 174,000 |
| Jul 24, 2025 | 17.27 | 17.27 | 16.65 | 16.71 | 16.61 | -3.02% | 231,913 |
| Jul 23, 2025 | 17.22 | 17.46 | 17.13 | 17.23 | 17.13 | 0.06% | 259,929 |
| Jul 22, 2025 | 16.99 | 17.28 | 16.84 | 17.22 | 17.12 | 1.29% | 314,209 |
| Jul 21, 2025 | 16.86 | 17.04 | 16.55 | 17.00 | 16.90 | 2.78% | 231,816 |
| Jul 18, 2025 | 16.85 | 16.88 | 16.54 | 16.54 | 16.44 | -1.72% | 123,615 |
| Jul 17, 2025 | 16.51 | 16.95 | 16.34 | 16.83 | 16.73 | 2.00% | 172,700 |