Neptune Digital Assets Corp. (TSXV:NDA)
Canada · Delayed Price · Currency is CAD 1.180
-0.100 (-7.81%)
Aug 1, 2025, 4:00 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.24 | 1.28 | 1.17 | 1.18 | 1.18 | -7.81% | 696,838 |
| Jul 31, 2025 | 1.24 | 1.32 | 1.23 | 1.28 | 1.28 | 3.23% | 297,751 |
| Jul 30, 2025 | 1.26 | 1.31 | 1.23 | 1.24 | 1.24 | -0.80% | 461,070 |
| Jul 29, 2025 | 1.34 | 1.35 | 1.25 | 1.25 | 1.25 | -7.41% | 681,361 |
| Jul 28, 2025 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 191,559 |
| Jul 25, 2025 | 1.36 | 1.39 | 1.34 | 1.36 | 1.36 | -2.86% | 554,612 |
| Jul 24, 2025 | 1.45 | 1.47 | 1.37 | 1.40 | 1.40 | -6.67% | 522,469 |
| Jul 23, 2025 | 1.53 | 1.53 | 1.46 | 1.50 | 1.50 | -3.85% | 310,376 |
| Jul 22, 2025 | 1.64 | 1.64 | 1.53 | 1.56 | 1.56 | -4.29% | 352,648 |
| Jul 21, 2025 | 1.58 | 1.70 | 1.53 | 1.63 | 1.63 | 7.24% | 677,098 |
| Jul 18, 2025 | 1.62 | 1.62 | 1.50 | 1.52 | 1.52 | -3.80% | 477,918 |
| Jul 17, 2025 | 1.61 | 1.62 | 1.53 | 1.58 | 1.58 | -1.86% | 316,197 |
| Jul 16, 2025 | 1.46 | 1.62 | 1.46 | 1.61 | 1.61 | 10.27% | 826,803 |
| Jul 15, 2025 | 1.40 | 1.49 | 1.38 | 1.46 | 1.46 | 6.57% | 380,154 |
| Jul 14, 2025 | 1.50 | 1.52 | 1.37 | 1.37 | 1.37 | -6.80% | 966,243 |
| Jul 11, 2025 | 1.59 | 1.59 | 1.44 | 1.47 | 1.47 | -3.92% | 924,402 |
| Jul 10, 2025 | 1.50 | 1.58 | 1.42 | 1.53 | 1.53 | 4.79% | 336,038 |
| Jul 9, 2025 | 1.41 | 1.48 | 1.35 | 1.46 | 1.46 | 5.04% | 487,451 |
| Jul 8, 2025 | 1.40 | 1.42 | 1.36 | 1.39 | 1.39 | 1.46% | 182,600 |
| Jul 7, 2025 | 1.44 | 1.47 | 1.37 | 1.37 | 1.37 | -8.05% | 447,092 |
| Jul 4, 2025 | 1.47 | 1.51 | 1.42 | 1.49 | 1.49 | 2.76% | 287,177 |
| Jul 3, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 2.11% | 198,790 |
| Jul 2, 2025 | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | -1.39% | 371,113 |
| Jun 30, 2025 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | 3.60% | 227,736 |
| Jun 27, 2025 | 1.41 | 1.41 | 1.34 | 1.39 | 1.39 | -1.42% | 155,089 |
| Jun 26, 2025 | 1.39 | 1.44 | 1.38 | 1.41 | 1.41 | 0.71% | 358,869 |
| Jun 25, 2025 | 1.42 | 1.44 | 1.37 | 1.40 | 1.40 | -2.10% | 249,839 |
| Jun 24, 2025 | 1.44 | 1.50 | 1.37 | 1.43 | 1.43 | 4.38% | 399,607 |
| Jun 23, 2025 | 1.29 | 1.40 | 1.29 | 1.37 | 1.37 | 4.58% | 606,170 |
| Jun 20, 2025 | 1.43 | 1.44 | 1.31 | 1.31 | 1.31 | -7.09% | 686,187 |
| Jun 19, 2025 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 3.68% | 51,996 |
| Jun 18, 2025 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | - | 151,708 |
| Jun 17, 2025 | 1.46 | 1.48 | 1.36 | 1.36 | 1.36 | -8.72% | 693,409 |
| Jun 16, 2025 | 1.43 | 1.52 | 1.43 | 1.49 | 1.49 | 7.19% | 179,706 |
| Jun 13, 2025 | 1.55 | 1.55 | 1.38 | 1.39 | 1.39 | -10.90% | 326,866 |
| Jun 12, 2025 | 1.60 | 1.60 | 1.51 | 1.56 | 1.56 | - | 388,318 |
| Jun 11, 2025 | 1.61 | 1.67 | 1.56 | 1.56 | 1.56 | 3.31% | 468,144 |
| Jun 10, 2025 | 1.50 | 1.53 | 1.45 | 1.51 | 1.51 | -0.66% | 458,425 |
| Jun 9, 2025 | 1.49 | 1.56 | 1.47 | 1.52 | 1.52 | 3.40% | 375,887 |
| Jun 6, 2025 | 1.45 | 1.54 | 1.45 | 1.47 | 1.47 | 5.00% | 338,054 |
| Jun 5, 2025 | 1.54 | 1.54 | 1.40 | 1.40 | 1.40 | -9.68% | 616,459 |
| Jun 4, 2025 | 1.62 | 1.62 | 1.53 | 1.55 | 1.55 | -3.73% | 275,439 |
| Jun 3, 2025 | 1.62 | 1.64 | 1.58 | 1.61 | 1.61 | 4.55% | 395,465 |
| Jun 2, 2025 | 1.64 | 1.66 | 1.53 | 1.54 | 1.54 | -7.23% | 422,152 |
| May 30, 2025 | 1.65 | 1.67 | 1.61 | 1.66 | 1.66 | -0.60% | 205,207 |
| May 29, 2025 | 1.71 | 1.75 | 1.64 | 1.67 | 1.67 | -1.76% | 526,538 |
| May 28, 2025 | 1.86 | 1.86 | 1.69 | 1.70 | 1.70 | -7.10% | 569,793 |
| May 27, 2025 | 1.84 | 1.87 | 1.76 | 1.83 | 1.83 | -1.61% | 494,707 |
| May 26, 2025 | 1.83 | 1.89 | 1.83 | 1.86 | 1.86 | 1.09% | 266,331 |
| May 23, 2025 | 1.89 | 1.92 | 1.80 | 1.84 | 1.84 | -8.46% | 668,918 |