Neo Performance Materials Inc. (TSX:NEO)
Canada · Delayed Price · Currency is CAD 16.59
-0.16 (-0.96%)
Sep 5, 2025, 4:00 PM EDT
Neo Performance Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.80 | 16.92 | 16.37 | 16.59 | 16.59 | -0.96% | 182,901 |
| Sep 4, 2025 | 16.59 | 16.80 | 16.31 | 16.75 | 16.75 | 0.30% | 108,200 |
| Sep 3, 2025 | 16.86 | 17.06 | 16.63 | 16.70 | 16.70 | -0.06% | 306,800 |
| Sep 2, 2025 | 17.43 | 17.60 | 16.62 | 16.71 | 16.71 | -4.89% | 108,340 |
| Aug 29, 2025 | 17.69 | 17.83 | 17.10 | 17.57 | 17.57 | -0.28% | 97,811 |
| Aug 28, 2025 | 17.60 | 17.91 | 17.55 | 17.62 | 17.62 | -0.17% | 491,836 |
| Aug 27, 2025 | 17.38 | 17.77 | 17.12 | 17.65 | 17.65 | 2.02% | 151,531 |
| Aug 26, 2025 | 17.24 | 17.55 | 17.17 | 17.30 | 17.30 | 0.70% | 159,800 |
| Aug 25, 2025 | 16.94 | 17.54 | 16.94 | 17.18 | 17.18 | 2.38% | 175,900 |
| Aug 22, 2025 | 16.65 | 16.89 | 16.61 | 16.78 | 16.78 | - | 115,544 |
| Aug 21, 2025 | 16.51 | 16.88 | 16.51 | 16.78 | 16.78 | 0.18% | 94,837 |
| Aug 20, 2025 | 16.57 | 17.03 | 16.56 | 16.75 | 16.75 | -1.47% | 191,000 |
| Aug 19, 2025 | 17.71 | 17.78 | 16.88 | 17.00 | 17.00 | -4.39% | 263,500 |
| Aug 18, 2025 | 17.30 | 17.83 | 17.12 | 17.78 | 17.78 | 4.40% | 259,700 |
| Aug 15, 2025 | 16.86 | 17.21 | 16.86 | 17.03 | 17.03 | 0.95% | 172,329 |
| Aug 14, 2025 | 16.35 | 17.14 | 16.35 | 16.87 | 16.87 | 0.78% | 155,700 |
| Aug 13, 2025 | 18.13 | 18.18 | 16.70 | 16.74 | 16.74 | -8.32% | 503,500 |
| Aug 12, 2025 | 17.85 | 18.26 | 16.39 | 18.26 | 18.26 | 6.72% | 606,705 |
| Aug 11, 2025 | 17.02 | 17.52 | 16.93 | 17.11 | 17.11 | -0.23% | 299,539 |
| Aug 8, 2025 | 17.08 | 17.50 | 17.01 | 17.15 | 17.15 | 1.06% | 366,200 |
| Aug 7, 2025 | 17.41 | 17.49 | 16.81 | 16.97 | 16.97 | -2.36% | 148,500 |
| Aug 6, 2025 | 16.94 | 17.46 | 16.63 | 17.38 | 17.38 | 4.89% | 367,940 |
| Aug 5, 2025 | 15.97 | 16.75 | 15.89 | 16.57 | 16.57 | 5.34% | 243,700 |
| Aug 1, 2025 | 15.43 | 15.96 | 15.23 | 15.73 | 15.73 | 1.42% | 96,700 |
| Jul 31, 2025 | 15.55 | 15.86 | 15.38 | 15.51 | 15.51 | -0.58% | 251,327 |
| Jul 30, 2025 | 15.59 | 15.97 | 15.55 | 15.60 | 15.60 | -1.14% | 167,040 |
| Jul 29, 2025 | 16.33 | 16.40 | 15.68 | 15.78 | 15.78 | -4.13% | 251,500 |
| Jul 28, 2025 | 16.19 | 16.48 | 16.08 | 16.46 | 16.46 | 0.49% | 121,331 |
| Jul 25, 2025 | 16.66 | 16.74 | 16.27 | 16.38 | 16.38 | -1.97% | 174,000 |
| Jul 24, 2025 | 17.27 | 17.27 | 16.65 | 16.71 | 16.71 | -3.02% | 231,913 |
| Jul 23, 2025 | 17.22 | 17.46 | 17.13 | 17.23 | 17.23 | 0.06% | 259,929 |
| Jul 22, 2025 | 16.99 | 17.28 | 16.84 | 17.22 | 17.22 | 1.29% | 314,209 |
| Jul 21, 2025 | 16.86 | 17.04 | 16.55 | 17.00 | 17.00 | 2.78% | 231,816 |
| Jul 18, 2025 | 16.85 | 16.88 | 16.54 | 16.54 | 16.54 | -1.72% | 123,615 |
| Jul 17, 2025 | 16.51 | 16.95 | 16.34 | 16.83 | 16.83 | 2.00% | 172,700 |
| Jul 16, 2025 | 16.37 | 16.62 | 16.20 | 16.50 | 16.50 | 1.60% | 169,631 |
| Jul 15, 2025 | 16.05 | 16.47 | 15.95 | 16.24 | 16.24 | 1.69% | 402,500 |
| Jul 14, 2025 | 15.98 | 16.00 | 15.72 | 15.97 | 15.97 | 0.25% | 180,803 |
| Jul 11, 2025 | 15.96 | 16.09 | 15.80 | 15.93 | 15.93 | 0.19% | 196,537 |
| Jul 10, 2025 | 15.43 | 16.14 | 15.33 | 15.90 | 15.90 | 3.85% | 556,515 |
| Jul 9, 2025 | 14.70 | 15.54 | 14.70 | 15.31 | 15.31 | 5.01% | 640,035 |
| Jul 8, 2025 | 14.38 | 14.78 | 14.38 | 14.58 | 14.58 | 0.28% | 129,200 |
| Jul 7, 2025 | 14.49 | 14.91 | 14.49 | 14.54 | 14.54 | -0.82% | 105,435 |
| Jul 4, 2025 | 14.72 | 14.94 | 14.50 | 14.66 | 14.66 | 0.21% | 74,400 |
| Jul 3, 2025 | 14.30 | 14.81 | 14.26 | 14.63 | 14.63 | 2.88% | 190,100 |
| Jul 2, 2025 | 14.53 | 14.89 | 14.20 | 14.22 | 14.22 | -2.27% | 212,800 |
| Jun 30, 2025 | 14.17 | 15.50 | 14.01 | 14.55 | 14.55 | 6.44% | 541,600 |
| Jun 27, 2025 | 13.87 | 14.06 | 13.50 | 13.67 | 13.67 | -2.08% | 272,000 |
| Jun 26, 2025 | 13.54 | 14.06 | 13.45 | 13.96 | 13.96 | 2.95% | 246,800 |
| Jun 25, 2025 | 13.50 | 13.59 | 13.10 | 13.56 | 13.56 | 1.35% | 265,215 |