Neptune Digital Assets Corp. (TSXV:NDA)
Canada · Delayed Price · Currency is CAD 1.300
+0.070 (5.69%)
Sep 18, 2025, 12:43 PM EDT
Neptune Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.25 | 1.35 | 1.23 | 1.32 | 1.32 | 7.32% | 672,412 |
| Sep 17, 2025 | 1.19 | 1.27 | 1.19 | 1.23 | 1.23 | 3.36% | 328,796 |
| Sep 16, 2025 | 1.23 | 1.23 | 1.16 | 1.19 | 1.19 | -1.65% | 597,550 |
| Sep 15, 2025 | 1.31 | 1.32 | 1.21 | 1.21 | 1.21 | -4.72% | 294,889 |
| Sep 12, 2025 | 1.17 | 1.32 | 1.17 | 1.27 | 1.27 | 9.48% | 861,344 |
| Sep 11, 2025 | 1.19 | 1.20 | 1.13 | 1.16 | 1.16 | 4.50% | 377,551 |
| Sep 10, 2025 | 1.23 | 1.23 | 1.10 | 1.11 | 1.11 | -5.13% | 801,554 |
| Sep 9, 2025 | 1.00 | 1.31 | 0.98 | 1.17 | 1.17 | 19.39% | 1,033,394 |
| Sep 8, 2025 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 0.51% | 166,183 |
| Sep 5, 2025 | 0.98 | 0.99 | 0.93 | 0.98 | 0.98 | 0.52% | 304,605 |
| Sep 4, 2025 | 1.04 | 1.04 | 0.96 | 0.97 | 0.97 | -6.73% | 338,952 |
| Sep 3, 2025 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 149,752 |
| Sep 2, 2025 | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | - | 160,827 |
| Aug 29, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -6.25% | 178,481 |
| Aug 28, 2025 | 1.08 | 1.12 | 1.07 | 1.12 | 1.12 | 1.82% | 133,208 |
| Aug 27, 2025 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | 2.80% | 289,654 |
| Aug 26, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | -0.93% | 142,414 |
| Aug 25, 2025 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | -4.42% | 108,885 |
| Aug 22, 2025 | 1.11 | 1.14 | 1.06 | 1.13 | 1.13 | 5.61% | 152,358 |
| Aug 21, 2025 | 1.12 | 1.12 | 1.03 | 1.07 | 1.07 | - | 159,528 |
| Aug 20, 2025 | 1.09 | 1.10 | 1.01 | 1.07 | 1.07 | - | 216,758 |
| Aug 19, 2025 | 1.12 | 1.12 | 1.03 | 1.07 | 1.07 | -4.46% | 251,052 |
| Aug 18, 2025 | 1.12 | 1.13 | 1.08 | 1.12 | 1.12 | -0.88% | 289,615 |
| Aug 15, 2025 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -4.24% | 115,582 |
| Aug 14, 2025 | 1.17 | 1.20 | 1.12 | 1.18 | 1.18 | 1.72% | 214,120 |
| Aug 13, 2025 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | 1.75% | 239,154 |
| Aug 12, 2025 | 1.22 | 1.22 | 1.13 | 1.14 | 1.14 | -7.32% | 498,256 |
| Aug 11, 2025 | 1.26 | 1.29 | 1.19 | 1.23 | 1.23 | 0.82% | 432,574 |
| Aug 8, 2025 | 1.26 | 1.26 | 1.13 | 1.22 | 1.22 | -0.81% | 901,285 |
| Aug 7, 2025 | 1.12 | 1.24 | 1.12 | 1.23 | 1.23 | 6.96% | 350,804 |
| Aug 6, 2025 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -4.17% | 383,187 |
| Aug 5, 2025 | 1.10 | 1.24 | 1.10 | 1.20 | 1.20 | 1.69% | 361,905 |
| 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 |