Neptune Digital Assets Corp. (TSXV:NDA)
Canada
· Delayed Price · Currency is CAD 1.510
-0.010 (-0.66%)
Apr 24, 2025, 1:56 PM EDT
Neptune Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.62 | 1.62 | 1.45 | 1.51 | 1.51 | -0.66% | 1,013,102 |
| Apr 22, 2025 | 1.36 | 1.53 | 1.34 | 1.52 | 1.52 | 16.03% | 985,437 |
| Apr 21, 2025 | 1.30 | 1.35 | 1.26 | 1.31 | 1.31 | 4.80% | 454,762 |
| Apr 17, 2025 | 1.34 | 1.35 | 1.25 | 1.25 | 1.25 | -8.09% | 447,102 |
| Apr 16, 2025 | 1.35 | 1.40 | 1.29 | 1.36 | 1.36 | -0.73% | 555,955 |
| Apr 15, 2025 | 1.47 | 1.47 | 1.35 | 1.37 | 1.37 | -5.52% | 517,541 |
| Apr 14, 2025 | 1.42 | 1.51 | 1.41 | 1.45 | 1.45 | 2.11% | 262,797 |
| Apr 11, 2025 | 1.39 | 1.47 | 1.34 | 1.42 | 1.42 | 5.97% | 419,239 |
| Apr 10, 2025 | 1.54 | 1.54 | 1.31 | 1.34 | 1.34 | -13.55% | 828,087 |
| Apr 9, 2025 | 1.31 | 1.55 | 1.22 | 1.55 | 1.55 | 18.32% | 1,335,406 |
| Apr 8, 2025 | 1.44 | 1.45 | 1.29 | 1.31 | 1.31 | 0.77% | 504,502 |
| Apr 7, 2025 | 1.25 | 1.39 | 1.24 | 1.30 | 1.30 | -4.41% | 781,386 |
| Apr 4, 2025 | 1.44 | 1.47 | 1.31 | 1.36 | 1.36 | -6.21% | 1,027,135 |
| Apr 3, 2025 | 1.47 | 1.51 | 1.44 | 1.45 | 1.45 | -7.64% | 644,418 |
| Apr 2, 2025 | 1.51 | 1.61 | 1.50 | 1.57 | 1.57 | 1.95% | 372,364 |
| Apr 1, 2025 | 1.53 | 1.66 | 1.49 | 1.54 | 1.54 | -2.53% | 539,016 |
| Mar 31, 2025 | 1.57 | 1.59 | 1.50 | 1.58 | 1.58 | -2.47% | 433,753 |
| 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 |