Skip to main content
Neptune Digital Assets Corp. (TSXV: NDA)
Canada flag Canada · Delayed Price · Currency is CAD
1.140
+0.140 (14.00%)
Dec 20, 2024, 3:59 PM EST

Neptune Digital Assets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.971.160.961.141.1414.00%1,064,162
Dec 19, 20241.101.100.971.001.00-6.54%1,001,034
Dec 18, 20241.171.171.041.071.07-8.55%557,551
Dec 17, 20241.251.261.131.171.17-5.65%773,292
Dec 16, 20241.141.281.121.241.2412.73%1,271,118
Dec 13, 20241.101.141.081.101.10-0.90%446,736
Dec 12, 20241.151.171.081.111.11-2.63%429,851
Dec 11, 20241.111.181.091.141.143.64%810,124
Dec 10, 20241.151.151.011.101.10-4.35%881,862
Dec 9, 20241.191.211.091.151.15-6.50%868,259
Dec 6, 20241.091.271.091.231.238.85%1,658,455
Dec 5, 20241.151.201.061.131.132.73%1,740,045
Dec 4, 20241.021.111.001.101.1015.79%1,796,683
Dec 3, 20240.771.010.750.950.9521.79%1,539,456
Dec 2, 20240.790.830.760.780.78-6.02%353,119
Nov 29, 20240.840.900.820.830.83-1.19%514,770
Nov 28, 20240.830.850.780.840.84-1.18%264,884
Nov 27, 20240.660.870.640.850.8537.10%1,322,995
Nov 26, 20240.650.670.620.620.62-10.14%869,227
Nov 25, 20240.730.740.690.690.69-6.76%402,868
Nov 22, 20240.700.750.700.740.742.78%606,543
Nov 21, 20240.810.860.710.720.72-11.11%1,225,934
Nov 20, 20240.880.890.770.810.81-4.71%590,934
Nov 19, 20240.840.860.790.850.853.66%735,007
Nov 18, 20240.950.980.820.820.82-11.83%1,396,521
Nov 15, 20240.920.940.890.930.93-526,702
Nov 14, 20240.970.980.920.930.93-5.10%528,507
Nov 13, 20240.951.070.950.980.981.03%1,378,213
Nov 12, 20240.951.020.940.970.97-4.90%842,426
Nov 11, 20241.051.090.991.021.023.03%1,299,732
Nov 8, 20240.991.010.910.990.991.02%891,099
Nov 7, 20241.031.040.920.980.98-8.41%1,408,392
Nov 6, 20241.081.141.021.071.0712.63%1,864,202
Nov 5, 20240.990.990.940.950.95-2.06%687,478
Nov 4, 20240.930.970.880.970.972.11%495,453
Nov 1, 20241.011.050.920.950.95-7.77%1,414,644
Oct 31, 20240.951.030.881.031.039.57%1,404,354
Oct 30, 20240.851.060.830.940.94-2.08%3,630,519
Oct 29, 20241.171.260.950.960.96-20.00%5,349,041
Oct 28, 20240.701.200.701.201.2093.55%12,056,297
Oct 25, 20240.480.630.470.620.6244.19%3,089,603
Oct 24, 20240.360.440.360.430.4321.13%1,060,052
Oct 23, 20240.370.390.360.360.36-4.05%156,219
Oct 22, 20240.370.380.360.370.37-3.90%265,980
Oct 21, 20240.390.390.350.390.39-2.53%175,979
Oct 18, 20240.360.400.350.400.4012.86%639,254
Oct 17, 20240.380.380.350.350.35-5.41%117,400
Oct 16, 20240.300.370.300.370.3721.31%551,072
Oct 15, 20240.290.310.290.310.317.02%112,721
Oct 11, 20240.290.290.290.290.291.79%13,400
Oct 10, 20240.280.280.280.280.28--
Oct 9, 20240.290.290.280.280.28-3.45%26,000
Oct 8, 20240.290.300.290.290.29-31,500
Oct 7, 20240.290.290.290.290.291.75%98,626
Oct 4, 20240.280.290.280.290.293.64%40,000
Oct 3, 20240.280.280.260.280.28-1.79%27,527
Oct 2, 20240.280.300.280.280.28-3.45%94,000
Oct 1, 20240.290.300.280.290.293.57%44,500
Sep 30, 20240.300.300.270.280.28-6.67%8,488
Sep 27, 20240.290.310.290.300.305.26%283,246
Sep 26, 20240.260.290.260.290.299.62%220,258
Sep 25, 20240.260.260.260.260.26-9,500
Sep 24, 20240.250.260.250.260.266.12%11,155
Sep 23, 20240.260.260.250.250.25-3.92%49,500
Sep 20, 20240.250.260.250.260.262.00%161,000
Sep 19, 20240.250.250.250.250.25-26,000
Sep 18, 20240.250.250.250.250.25-40,000
Sep 17, 20240.250.260.250.250.252.04%93,950
Sep 16, 20240.250.250.250.250.25-3.92%62,210
Sep 13, 20240.260.260.260.260.262.00%2,000
Sep 12, 20240.250.260.250.250.25-26,525
Sep 11, 20240.250.250.240.250.252.04%24,000
Sep 10, 20240.250.250.240.250.25-2.00%9,114
Sep 9, 20240.250.250.240.250.256.38%22,000
Sep 6, 20240.250.250.230.240.24-6.00%84,570
Sep 5, 20240.240.260.240.250.252.04%25,390
Sep 4, 20240.240.250.240.250.25-2.00%23,600
Sep 3, 20240.250.250.240.250.25-88,101
Aug 30, 20240.260.260.250.250.25-3.85%39,500
Aug 29, 20240.260.260.260.260.264.00%525
Aug 28, 20240.260.260.250.250.25-5.66%133,250
Aug 27, 20240.260.270.250.270.27-1.85%220,500
Aug 26, 20240.280.280.270.270.27-3.57%60,727
Aug 23, 20240.270.280.260.280.281.82%169,336
Aug 22, 20240.280.280.280.280.281.85%13,000
Aug 21, 20240.280.280.270.270.27-1.82%28,500
Aug 20, 20240.260.280.260.280.287.84%64,500
Aug 19, 20240.260.260.260.260.26-3.77%50,457
Aug 16, 20240.260.270.260.270.271.92%47,462
Aug 15, 20240.260.260.260.260.26-37,608
Aug 14, 20240.280.280.260.260.26-5.45%61,000
Aug 13, 20240.260.280.260.280.283.77%45,201
Aug 12, 20240.260.270.260.270.271.92%30,625
Aug 9, 20240.280.280.260.260.26-5.45%56,481
Aug 8, 20240.260.280.260.280.285.77%11,385
Aug 7, 20240.280.280.260.260.26-5.45%110,501
Aug 6, 20240.290.290.270.280.28-3.51%55,540
Aug 2, 20240.300.300.290.290.29-6.56%63,502
Aug 1, 20240.310.310.300.310.31-1.61%54,478
Jul 31, 20240.310.310.310.310.311.64%65,571