Neo Performance Materials Inc. (TSX:NEO)
Canada
· Delayed Price · Currency is CAD 10.25
+0.35 (3.54%)
Jun 5, 2025, 4:00 PM EDT
Neo Performance Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.10 | 10.28 | 10.10 | 10.25 | 10.25 | 3.54% | 320,864 |
| Jun 4, 2025 | 9.74 | 9.98 | 9.65 | 9.90 | 9.90 | 3.34% | 453,914 |
| Jun 3, 2025 | 9.45 | 9.58 | 9.38 | 9.58 | 9.58 | 1.91% | 147,900 |
| Jun 2, 2025 | 9.53 | 9.62 | 9.35 | 9.40 | 9.40 | -0.53% | 113,500 |
| May 30, 2025 | 9.50 | 9.57 | 9.30 | 9.45 | 9.45 | -0.21% | 90,800 |
| May 29, 2025 | 9.50 | 9.61 | 9.46 | 9.47 | 9.47 | -0.21% | 59,133 |
| May 28, 2025 | 9.70 | 9.70 | 9.45 | 9.49 | 9.49 | -1.45% | 103,106 |
| May 27, 2025 | 9.55 | 9.78 | 9.45 | 9.63 | 9.63 | 0.94% | 174,625 |
| May 26, 2025 | 9.55 | 9.75 | 9.21 | 9.54 | 9.54 | 2.47% | 92,904 |
| May 23, 2025 | 9.00 | 9.35 | 9.00 | 9.31 | 9.31 | 0.65% | 267,048 |
| May 22, 2025 | 9.81 | 9.82 | 9.10 | 9.25 | 9.25 | -7.22% | 355,000 |
| May 21, 2025 | 10.13 | 10.27 | 9.97 | 9.97 | 9.97 | -1.68% | 73,348 |
| May 20, 2025 | 10.26 | 10.51 | 10.13 | 10.14 | 10.14 | -3.70% | 175,030 |
| May 16, 2025 | 10.49 | 10.54 | 10.37 | 10.53 | 10.53 | 2.03% | 92,900 |
| May 15, 2025 | 10.51 | 10.81 | 10.31 | 10.32 | 10.32 | -3.01% | 161,800 |
| May 14, 2025 | 10.97 | 11.01 | 10.57 | 10.64 | 10.64 | -3.45% | 93,048 |
| May 13, 2025 | 11.00 | 11.27 | 10.85 | 11.02 | 11.02 | - | 170,333 |
| May 12, 2025 | 11.06 | 11.27 | 10.74 | 11.02 | 11.02 | -0.81% | 160,000 |
| May 9, 2025 | 11.14 | 11.70 | 10.85 | 11.11 | 11.11 | -6.17% | 231,300 |
| May 8, 2025 | 11.88 | 11.95 | 11.75 | 11.84 | 11.84 | -0.34% | 67,701 |
| May 7, 2025 | 11.82 | 12.04 | 11.79 | 11.88 | 11.88 | -0.25% | 98,800 |
| May 6, 2025 | 11.59 | 12.07 | 11.59 | 11.91 | 11.91 | 1.88% | 197,338 |
| May 5, 2025 | 11.99 | 12.04 | 11.50 | 11.69 | 11.69 | -2.75% | 120,100 |
| May 2, 2025 | 11.61 | 12.07 | 11.51 | 12.02 | 12.02 | 4.52% | 209,600 |
| May 1, 2025 | 11.36 | 11.57 | 11.25 | 11.50 | 11.50 | 2.59% | 80,002 |
| Apr 30, 2025 | 11.34 | 11.42 | 11.00 | 11.21 | 11.21 | -2.18% | 70,604 |
| Apr 29, 2025 | 10.99 | 11.63 | 10.85 | 11.46 | 11.46 | 4.28% | 219,300 |
| Apr 28, 2025 | 10.80 | 11.02 | 10.79 | 10.99 | 10.99 | 2.81% | 231,720 |
| Apr 25, 2025 | 10.84 | 10.88 | 10.65 | 10.69 | 10.69 | -1.93% | 54,205 |
| Apr 24, 2025 | 10.25 | 10.97 | 10.25 | 10.90 | 10.90 | 6.76% | 454,901 |
| Apr 23, 2025 | 10.35 | 10.36 | 10.08 | 10.21 | 10.21 | 0.79% | 69,441 |
| Apr 22, 2025 | 9.99 | 10.26 | 9.76 | 10.13 | 10.13 | 2.43% | 107,900 |
| Apr 21, 2025 | 9.90 | 10.12 | 9.73 | 9.89 | 9.89 | -1.10% | 117,340 |
| Apr 17, 2025 | 10.28 | 10.32 | 9.93 | 10.00 | 10.00 | -0.89% | 177,500 |
| Apr 16, 2025 | 10.88 | 10.88 | 9.96 | 10.09 | 10.09 | -6.75% | 171,802 |
| Apr 15, 2025 | 9.50 | 10.88 | 9.48 | 10.82 | 10.82 | 16.85% | 404,400 |
| Apr 14, 2025 | 9.27 | 9.65 | 9.14 | 9.26 | 9.26 | 5.23% | 258,100 |
| Apr 11, 2025 | 8.47 | 8.89 | 8.47 | 8.80 | 8.80 | 4.76% | 95,549 |
| Apr 10, 2025 | 8.51 | 8.51 | 8.21 | 8.40 | 8.40 | 0.36% | 156,527 |
| Apr 9, 2025 | 7.75 | 8.71 | 7.75 | 8.37 | 8.37 | 8.84% | 341,912 |
| Apr 8, 2025 | 8.08 | 8.27 | 7.48 | 7.69 | 7.69 | -2.66% | 133,500 |
| Apr 7, 2025 | 7.63 | 8.15 | 7.41 | 7.90 | 7.90 | 0.51% | 72,900 |
| Apr 4, 2025 | 8.42 | 8.44 | 7.73 | 7.86 | 7.86 | -6.32% | 85,907 |
| Apr 3, 2025 | 8.42 | 8.84 | 8.39 | 8.39 | 8.39 | -5.09% | 53,100 |
| Apr 2, 2025 | 8.65 | 9.03 | 8.65 | 8.84 | 8.84 | 0.23% | 26,247 |
| Apr 1, 2025 | 8.59 | 8.83 | 8.38 | 8.82 | 8.82 | 2.32% | 47,709 |
| Mar 31, 2025 | 8.51 | 8.62 | 8.27 | 8.62 | 8.62 | 0.47% | 90,136 |
| Mar 28, 2025 | 8.80 | 8.82 | 8.47 | 8.58 | 8.58 | -2.61% | 63,527 |
| Mar 27, 2025 | 8.78 | 8.83 | 8.65 | 8.81 | 8.81 | -0.56% | 44,900 |
| Mar 26, 2025 | 9.33 | 9.33 | 8.83 | 8.86 | 8.86 | -3.17% | 52,339 |