Neo Performance Materials Inc. (TSX:NEO)
Canada
· Delayed Price · Currency is CAD 8.58
-0.23 (-2.61%)
Mar 28, 2025, 4:00 PM EST
Neo Performance Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 9.11 | 9.31 | 9.10 | 9.15 | 9.15 | -0.44% | 40,504 |
| Mar 24, 2025 | 9.42 | 9.60 | 9.19 | 9.19 | 9.19 | -2.34% | 51,900 |
| Mar 21, 2025 | 9.58 | 9.67 | 9.38 | 9.41 | 9.41 | -1.98% | 45,517 |
| Mar 20, 2025 | 9.04 | 9.80 | 9.04 | 9.60 | 9.60 | 5.26% | 131,104 |
| Mar 19, 2025 | 8.68 | 9.14 | 8.59 | 9.12 | 9.12 | 5.19% | 154,700 |
| Mar 18, 2025 | 8.16 | 8.71 | 8.01 | 8.67 | 8.67 | 11.15% | 205,428 |
| Mar 17, 2025 | 7.77 | 8.04 | 7.77 | 7.80 | 7.70 | -0.51% | 25,601 |
| Mar 14, 2025 | 7.66 | 7.95 | 7.64 | 7.84 | 7.74 | 3.57% | 56,405 |
| Mar 13, 2025 | 7.77 | 7.78 | 7.45 | 7.57 | 7.47 | -2.07% | 61,425 |
| Mar 12, 2025 | 7.76 | 7.91 | 7.72 | 7.73 | 7.63 | - | 46,400 |
| Mar 11, 2025 | 7.72 | 7.85 | 7.56 | 7.73 | 7.63 | -0.39% | 52,128 |
| Mar 10, 2025 | 8.09 | 8.10 | 7.70 | 7.76 | 7.66 | -4.08% | 76,100 |
| Mar 7, 2025 | 8.11 | 8.18 | 7.85 | 8.09 | 7.99 | 0.25% | 66,300 |
| Mar 6, 2025 | 7.90 | 8.35 | 7.76 | 8.07 | 7.97 | 4.13% | 282,800 |
| Mar 5, 2025 | 7.37 | 7.77 | 7.37 | 7.75 | 7.65 | 4.17% | 106,914 |
| Mar 4, 2025 | 7.52 | 7.52 | 7.18 | 7.44 | 7.34 | -2.36% | 58,500 |
| Mar 3, 2025 | 8.00 | 8.05 | 7.57 | 7.62 | 7.52 | -4.75% | 118,700 |
| Feb 28, 2025 | 8.01 | 8.02 | 7.84 | 8.00 | 7.90 | -0.50% | 55,200 |
| Feb 27, 2025 | 8.26 | 8.28 | 8.01 | 8.04 | 7.94 | -3.60% | 48,800 |
| Feb 26, 2025 | 8.24 | 8.35 | 8.20 | 8.34 | 8.23 | 3.09% | 35,400 |
| Feb 25, 2025 | 8.23 | 8.24 | 8.05 | 8.09 | 7.99 | -1.46% | 56,200 |
| Feb 24, 2025 | 8.23 | 8.39 | 8.15 | 8.21 | 8.10 | -0.85% | 59,447 |
| Feb 21, 2025 | 8.61 | 8.61 | 8.14 | 8.28 | 8.17 | -3.16% | 98,810 |
| Feb 20, 2025 | 8.66 | 9.15 | 8.53 | 8.55 | 8.44 | 0.23% | 72,500 |
| Feb 19, 2025 | 8.67 | 8.67 | 8.51 | 8.53 | 8.42 | -1.16% | 35,000 |
| Feb 18, 2025 | 8.66 | 8.68 | 8.53 | 8.63 | 8.52 | 0.70% | 32,221 |
| Feb 14, 2025 | 8.70 | 8.71 | 8.53 | 8.57 | 8.46 | -0.92% | 33,019 |
| Feb 13, 2025 | 8.61 | 8.75 | 8.58 | 8.65 | 8.54 | 1.17% | 37,536 |
| Feb 12, 2025 | 8.59 | 8.60 | 8.53 | 8.55 | 8.44 | -0.58% | 7,100 |
| Feb 11, 2025 | 8.80 | 8.80 | 8.55 | 8.60 | 8.49 | -2.27% | 37,900 |
| Feb 10, 2025 | 8.72 | 8.83 | 8.66 | 8.80 | 8.69 | 1.15% | 40,424 |
| Feb 7, 2025 | 8.58 | 8.72 | 8.58 | 8.70 | 8.59 | 1.52% | 31,700 |
| Feb 6, 2025 | 8.72 | 8.72 | 8.50 | 8.57 | 8.46 | -0.92% | 29,729 |
| Feb 5, 2025 | 8.73 | 8.78 | 8.53 | 8.65 | 8.54 | 1.05% | 33,309 |
| Feb 4, 2025 | 8.33 | 8.70 | 8.16 | 8.56 | 8.45 | 5.42% | 62,700 |
| Feb 3, 2025 | 8.01 | 8.26 | 8.00 | 8.12 | 8.02 | -3.56% | 71,404 |
| Jan 31, 2025 | 8.89 | 8.89 | 8.32 | 8.42 | 8.31 | -3.66% | 62,900 |
| Jan 30, 2025 | 8.78 | 8.92 | 8.74 | 8.74 | 8.63 | -0.46% | 28,239 |
| Jan 29, 2025 | 9.10 | 9.10 | 8.65 | 8.78 | 8.67 | -3.30% | 74,311 |
| Jan 28, 2025 | 8.99 | 9.10 | 8.82 | 9.08 | 8.96 | 1.91% | 44,327 |
| Jan 27, 2025 | 9.37 | 9.37 | 8.85 | 8.91 | 8.80 | -5.41% | 99,118 |
| Jan 24, 2025 | 9.74 | 9.74 | 9.22 | 9.42 | 9.30 | -0.32% | 184,122 |
| Jan 23, 2025 | 8.81 | 9.51 | 8.57 | 9.45 | 9.33 | 10.79% | 295,900 |
| Jan 22, 2025 | 8.27 | 8.55 | 8.15 | 8.53 | 8.42 | 9.36% | 271,100 |
| Jan 21, 2025 | 7.79 | 7.85 | 7.73 | 7.80 | 7.70 | -1.14% | 22,000 |
| Jan 20, 2025 | 7.86 | 7.95 | 7.82 | 7.89 | 7.79 | 1.28% | 13,114 |
| Jan 17, 2025 | 7.69 | 7.79 | 7.67 | 7.79 | 7.69 | 1.83% | 28,914 |