Skip to main content
logo
Neptune Digital Assets Corp. (TSXV:NDA)
Canada flag Canada · Delayed Price · Currency is CAD
0.7900
+0.0600 (8.22%)
Jun 19, 2026, 4:00 PM EST

Neptune Digital Assets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20260.720.720.720.72--1.37%11,787
Jun 18, 20260.770.770.710.730.73-5.19%257,724
Jun 17, 20260.780.800.760.770.77-3.75%206,282
Jun 16, 20260.830.850.800.800.80-4.76%340,574
Jun 15, 20260.820.860.800.840.843.70%397,594
Jun 12, 20260.991.000.770.810.81-14.74%1,557,856
Jun 11, 20260.910.990.880.950.952.15%247,969
Jun 10, 20260.940.950.920.930.93-1.06%41,606
Jun 9, 20260.950.970.920.940.943.30%141,374
Jun 8, 20260.921.000.900.910.912.25%426,050
Jun 5, 20260.980.990.870.890.89-11.00%427,877
Jun 4, 20260.971.010.971.001.001.01%108,885
Jun 3, 20260.981.040.980.990.99-1.98%161,041
Jun 2, 20261.071.071.001.011.01-5.61%238,777
Jun 1, 20261.091.091.031.071.07-289,438
May 29, 20261.051.141.031.071.071.90%410,518
May 28, 20261.001.050.981.051.051.94%218,667
May 27, 20260.981.050.971.031.03-184,047
May 26, 20261.101.101.021.031.03-5.50%181,328
May 25, 20261.101.101.051.091.090.93%57,510
May 22, 20261.101.111.061.081.08-1.82%206,544
May 21, 20261.051.141.021.101.104.76%547,753
May 20, 20260.951.060.941.051.0511.70%400,281
May 19, 20260.870.940.870.940.94-113,514
May 15, 20260.920.950.900.940.94-1.05%144,553
May 14, 20260.910.970.910.950.953.26%93,207
May 13, 20260.890.920.890.920.92-1.08%82,581
May 12, 20260.950.960.840.930.93-5.10%112,697
May 11, 20260.910.980.910.980.988.89%136,306
May 8, 20260.950.960.880.900.90-4.26%2,037,773
May 7, 20261.021.020.940.940.94-6.00%166,962
May 6, 20260.971.000.951.001.003.09%72,474
May 5, 20261.001.010.950.970.97-1.02%82,087
May 4, 20260.971.000.960.980.98-65,478
May 1, 20260.961.010.960.980.983.70%56,990
Apr 30, 20260.940.950.910.950.950.53%67,300
Apr 29, 20260.970.970.910.940.943.30%58,539
Apr 28, 20260.980.980.900.910.91-4.21%51,517
Apr 27, 20261.021.020.950.950.95-4.04%120,619
Apr 24, 20261.011.030.970.990.99-122,141
Apr 23, 20261.061.060.980.990.99-3.88%274,831
Apr 22, 20261.021.081.021.031.037.29%360,026
Apr 21, 20261.071.100.950.960.96-10.28%311,847
Apr 20, 20261.081.101.031.071.07-0.93%267,973
Apr 17, 20260.971.090.961.081.0811.34%508,304
Apr 16, 20260.980.980.940.970.97-1.02%38,898
Apr 15, 20260.990.990.930.980.985.38%131,235
Apr 14, 20260.960.980.930.930.93-36,995
Apr 13, 20260.940.970.910.930.93-5.10%266,278
Apr 10, 20260.981.020.920.980.983.16%285,264