Skip to main content
Neptune Digital Assets Corp. (TSXV:NDA)
Canada flag Canada · Delayed Price · Currency is CAD
1.750
-0.080 (-4.37%)
Feb 21, 2025, 3:59 PM EST

Neptune Digital Assets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.851.921.681.751.75-4.37%808,975
Feb 20, 20251.761.851.721.831.837.02%372,042
Feb 19, 20251.741.771.671.711.713.01%535,650
Feb 18, 20251.841.841.661.661.66-9.78%738,340
Feb 14, 20251.871.911.801.841.840.55%549,954
Feb 13, 20251.871.901.811.831.83-3.17%417,574
Feb 12, 20251.781.921.751.891.893.85%524,729
Feb 11, 20251.851.901.751.821.82-3.70%609,458
Feb 10, 20251.972.011.861.891.89-2.58%509,348
Feb 7, 20252.012.151.931.941.94-1,182,211
Feb 6, 20252.052.161.761.941.94-5.83%2,366,815
Feb 5, 20252.192.282.062.062.06-6.36%1,025,025
Feb 4, 20252.402.462.152.202.20-7.95%1,389,035
Feb 3, 20252.082.492.002.392.39-4.78%2,139,250
Jan 31, 20252.572.792.502.512.51-6.34%2,046,112
Jan 30, 20252.802.852.472.682.68-3.60%2,331,268
Jan 29, 20252.222.792.212.782.7828.11%3,322,909
Jan 28, 20252.102.382.082.172.179.05%2,137,191
Jan 27, 20251.952.071.851.991.99-8.72%2,479,511
Jan 24, 20251.722.241.722.182.1828.99%5,148,632
Jan 23, 20251.701.931.631.691.69-5.59%2,158,147
Jan 22, 20251.651.871.581.791.798.48%2,792,435
Jan 21, 20251.311.771.301.651.6523.13%4,137,599
Jan 20, 20251.211.371.211.341.3414.53%1,570,127
Jan 17, 20251.081.231.051.171.1710.38%995,136
Jan 16, 20251.021.080.981.061.064.95%394,629
Jan 15, 20250.981.010.971.011.013.06%345,569
Jan 14, 20251.001.000.940.980.983.16%312,179
Jan 13, 20250.960.970.930.950.95-5.00%200,906
Jan 10, 20250.961.030.961.001.007.53%219,182
Jan 9, 20250.981.010.930.930.93-5.10%169,202
Jan 8, 20251.051.050.980.980.98-3.92%368,899
Jan 7, 20251.041.050.981.021.02-3.77%343,712
Jan 6, 20251.081.121.031.061.06-389,959
Jan 3, 20251.051.131.051.061.06-370,431
Jan 2, 20251.061.101.021.061.063.92%489,239
Dec 31, 20241.031.100.991.021.020.99%334,704
Dec 30, 20241.061.061.001.011.01-6.48%467,359
Dec 27, 20241.111.141.051.081.08-538,153
Dec 24, 20241.071.121.041.081.082.86%456,284
Dec 23, 20241.091.131.031.051.05-7.89%575,294
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