Neptune Digital Assets Corp. (TSXV:NDA)
Canada
· Delayed Price · Currency is CAD 1.530
-0.090 (-5.56%)
Mar 31, 2025, 9:45 AM EST
Neptune Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.57 | 1.59 | 1.53 | 1.56 | 1.56 | -3.70% | 61,409 |
| Mar 28, 2025 | 1.67 | 1.70 | 1.58 | 1.62 | 1.62 | -6.36% | 369,548 |
| Mar 27, 2025 | 1.67 | 1.74 | 1.61 | 1.73 | 1.73 | 0.58% | 223,402 |
| Mar 26, 2025 | 1.84 | 1.84 | 1.68 | 1.72 | 1.72 | -3.91% | 320,198 |
| Mar 25, 2025 | 1.89 | 1.91 | 1.74 | 1.79 | 1.79 | -4.79% | 668,157 |
| Mar 24, 2025 | 1.99 | 2.08 | 1.87 | 1.88 | 1.88 | -5.05% | 907,362 |
| Mar 21, 2025 | 1.70 | 2.03 | 1.63 | 1.98 | 1.98 | 15.79% | 1,006,191 |
| Mar 20, 2025 | 1.64 | 1.73 | 1.64 | 1.71 | 1.71 | 3.64% | 432,434 |
| Mar 19, 2025 | 1.58 | 1.70 | 1.52 | 1.65 | 1.65 | 10.00% | 705,087 |
| Mar 18, 2025 | 1.59 | 1.62 | 1.46 | 1.50 | 1.50 | -7.98% | 928,514 |
| Mar 17, 2025 | 1.53 | 1.67 | 1.53 | 1.63 | 1.63 | 6.54% | 756,684 |
| Mar 14, 2025 | 1.44 | 1.54 | 1.42 | 1.53 | 1.53 | 11.68% | 398,303 |
| Mar 13, 2025 | 1.44 | 1.46 | 1.34 | 1.37 | 1.37 | -3.52% | 509,781 |
| Mar 12, 2025 | 1.51 | 1.56 | 1.40 | 1.42 | 1.42 | -3.40% | 500,818 |
| Mar 11, 2025 | 1.40 | 1.52 | 1.35 | 1.47 | 1.47 | 7.30% | 753,293 |
| Mar 10, 2025 | 1.49 | 1.58 | 1.29 | 1.37 | 1.37 | -15.43% | 1,041,828 |
| Mar 7, 2025 | 1.69 | 1.77 | 1.60 | 1.62 | 1.62 | - | 505,280 |
| Mar 6, 2025 | 1.85 | 1.93 | 1.62 | 1.62 | 1.62 | -10.50% | 1,104,440 |
| Mar 5, 2025 | 1.66 | 1.89 | 1.56 | 1.81 | 1.81 | 20.67% | 884,264 |
| Mar 4, 2025 | 1.49 | 1.58 | 1.40 | 1.50 | 1.50 | -2.60% | 758,670 |
| Mar 3, 2025 | 1.62 | 1.88 | 1.48 | 1.54 | 1.54 | 5.48% | 2,156,934 |
| Feb 28, 2025 | 1.29 | 1.52 | 1.27 | 1.46 | 1.46 | 12.31% | 871,793 |
| Feb 27, 2025 | 1.40 | 1.45 | 1.30 | 1.30 | 1.30 | -4.41% | 347,656 |
| Feb 26, 2025 | 1.33 | 1.52 | 1.26 | 1.36 | 1.36 | 0.74% | 1,286,470 |
| Feb 25, 2025 | 1.42 | 1.48 | 1.20 | 1.35 | 1.35 | -14.01% | 1,683,389 |
| Feb 24, 2025 | 1.76 | 1.79 | 1.54 | 1.57 | 1.57 | -10.29% | 791,444 |
| Feb 21, 2025 | 1.85 | 1.92 | 1.68 | 1.75 | 1.75 | -4.37% | 808,975 |
| Feb 20, 2025 | 1.76 | 1.85 | 1.72 | 1.83 | 1.83 | 7.02% | 372,042 |
| Feb 19, 2025 | 1.74 | 1.77 | 1.67 | 1.71 | 1.71 | 3.01% | 535,650 |
| Feb 18, 2025 | 1.84 | 1.84 | 1.66 | 1.66 | 1.66 | -9.78% | 738,340 |
| Feb 14, 2025 | 1.87 | 1.91 | 1.80 | 1.84 | 1.84 | 0.55% | 549,954 |
| Feb 13, 2025 | 1.87 | 1.90 | 1.81 | 1.83 | 1.83 | -3.17% | 417,574 |
| Feb 12, 2025 | 1.78 | 1.92 | 1.75 | 1.89 | 1.89 | 3.85% | 524,729 |
| Feb 11, 2025 | 1.85 | 1.90 | 1.75 | 1.82 | 1.82 | -3.70% | 609,458 |
| Feb 10, 2025 | 1.97 | 2.01 | 1.86 | 1.89 | 1.89 | -2.58% | 509,348 |
| Feb 7, 2025 | 2.01 | 2.15 | 1.93 | 1.94 | 1.94 | - | 1,182,211 |
| Feb 6, 2025 | 2.05 | 2.16 | 1.76 | 1.94 | 1.94 | -5.83% | 2,366,815 |
| Feb 5, 2025 | 2.19 | 2.28 | 2.06 | 2.06 | 2.06 | -6.36% | 1,025,025 |
| Feb 4, 2025 | 2.40 | 2.46 | 2.15 | 2.20 | 2.20 | -7.95% | 1,389,035 |
| Feb 3, 2025 | 2.08 | 2.49 | 2.00 | 2.39 | 2.39 | -4.78% | 2,139,250 |
| Jan 31, 2025 | 2.57 | 2.79 | 2.50 | 2.51 | 2.51 | -6.34% | 2,046,112 |
| Jan 30, 2025 | 2.80 | 2.85 | 2.47 | 2.68 | 2.68 | -3.60% | 2,331,268 |
| Jan 29, 2025 | 2.22 | 2.79 | 2.21 | 2.78 | 2.78 | 28.11% | 3,322,909 |
| Jan 28, 2025 | 2.10 | 2.38 | 2.08 | 2.17 | 2.17 | 9.05% | 2,137,191 |
| Jan 27, 2025 | 1.95 | 2.07 | 1.85 | 1.99 | 1.99 | -8.72% | 2,479,511 |
| Jan 24, 2025 | 1.72 | 2.24 | 1.72 | 2.18 | 2.18 | 28.99% | 5,148,632 |
| Jan 23, 2025 | 1.70 | 1.93 | 1.63 | 1.69 | 1.69 | -5.59% | 2,158,147 |
| Jan 22, 2025 | 1.65 | 1.87 | 1.58 | 1.79 | 1.79 | 8.48% | 2,792,435 |
| Jan 21, 2025 | 1.31 | 1.77 | 1.30 | 1.65 | 1.65 | 23.13% | 4,137,599 |
| Jan 20, 2025 | 1.21 | 1.37 | 1.21 | 1.34 | 1.34 | 14.53% | 1,570,127 |