Neptune Digital Assets Corp. (TSXV:NDA)
Canada flag Canada · Delayed Price · Currency is CAD
1.250
+0.090 (7.76%)
Oct 8, 2025, 4:00 PM EDT

Neptune Digital Assets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20251.181.261.161.251.257.76%449,663
Oct 7, 20251.261.261.141.161.16-5.69%460,377
Oct 6, 20251.171.261.161.231.236.03%513,542
Oct 3, 20251.111.191.071.161.1610.48%375,380
Oct 2, 20251.111.111.051.051.05-1.87%439,858
Oct 1, 20251.061.101.051.071.072.88%262,206
Sep 30, 20251.001.061.001.041.04-2.80%198,163
Sep 29, 20251.081.081.031.071.070.94%269,825
Sep 26, 20251.141.141.041.061.06-6.19%391,692
Sep 25, 20251.141.181.121.131.13-5.83%308,790
Sep 24, 20251.201.241.171.201.204.35%372,682
Sep 23, 20251.181.191.151.151.15-1.71%152,857
Sep 22, 20251.161.191.111.171.17-0.85%248,249
Sep 19, 20251.291.301.181.181.18-11.28%738,224
Sep 18, 20251.251.351.231.331.338.13%976,650
Sep 17, 20251.191.271.191.231.233.36%328,796
Sep 16, 20251.231.231.161.191.19-1.65%597,550
Sep 15, 20251.311.321.211.211.21-4.72%294,889
Sep 12, 20251.171.321.171.271.279.48%861,344
Sep 11, 20251.191.201.131.161.164.50%377,551
Sep 10, 20251.231.231.101.111.11-5.13%801,554
Sep 9, 20251.001.310.981.171.1719.39%1,033,394
Sep 8, 20250.981.000.970.980.980.51%166,183
Sep 5, 20250.980.990.930.980.980.52%304,605
Sep 4, 20251.041.040.960.970.97-6.73%338,952
Sep 3, 20251.051.081.031.041.04-0.95%149,752
Sep 2, 20251.051.091.031.051.05-160,827
Aug 29, 20251.091.091.051.051.05-6.25%178,481
Aug 28, 20251.081.121.071.121.121.82%133,208
Aug 27, 20251.071.101.051.101.102.80%289,654
Aug 26, 20251.021.071.021.071.07-0.93%142,414
Aug 25, 20251.081.111.061.081.08-4.42%108,885
Aug 22, 20251.111.141.061.131.135.61%152,358
Aug 21, 20251.121.121.031.071.07-159,528
Aug 20, 20251.091.101.011.071.07-216,758
Aug 19, 20251.121.121.031.071.07-4.46%251,052
Aug 18, 20251.121.131.081.121.12-0.88%289,615
Aug 15, 20251.191.191.121.131.13-4.24%115,582
Aug 14, 20251.171.201.121.181.181.72%214,120
Aug 13, 20251.171.201.141.161.161.75%239,154
Aug 12, 20251.221.221.131.141.14-7.32%498,256
Aug 11, 20251.261.291.191.231.230.82%432,574
Aug 8, 20251.261.261.131.221.22-0.81%901,285
Aug 7, 20251.121.241.121.231.236.96%350,804
Aug 6, 20251.181.191.141.151.15-4.17%383,187
Aug 5, 20251.101.241.101.201.201.69%361,905
Aug 1, 20251.241.281.171.181.18-7.81%696,838
Jul 31, 20251.241.321.231.281.283.23%297,751
Jul 30, 20251.261.311.231.241.24-0.80%461,070
Jul 29, 20251.341.351.251.251.25-7.41%681,361