Carbon Streaming Corporation (NEO:NETZ)
Canada
· Delayed Price · Currency is CAD 0.6400
-0.0600 (-8.57%)
Aug 15, 2025, 2:42 PM EDT
Carbon Streaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -8.57% | 29,400 |
| Aug 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 500 |
| Aug 13, 2025 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | 7.69% | 12,901 |
| Aug 12, 2025 | 0.74 | 0.74 | 0.65 | 0.65 | 0.65 | -13.33% | 2,900 |
| Aug 11, 2025 | 0.68 | 0.75 | 0.64 | 0.75 | 0.75 | 10.29% | 112,343 |
| Aug 8, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 4.62% | 30,406 |
| Aug 7, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 6.56% | 129,753 |
| Aug 6, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 3.39% | 18,000 |
| Aug 5, 2025 | 0.62 | 0.62 | 0.57 | 0.59 | 0.59 | -4.84% | 60,544 |
| Aug 1, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -1.59% | 11,053 |
| Jul 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 8,500 |
| Jul 30, 2025 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -1.59% | 117,070 |
| Jul 29, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 27,750 |
| Jul 28, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 1.64% | 33,187 |
| Jul 25, 2025 | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | -10.29% | 56,272 |
| Jul 24, 2025 | 0.60 | 0.68 | 0.60 | 0.68 | 0.68 | 13.33% | 53,466 |
| Jul 23, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | 1.69% | 7,688 |
| Jul 22, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 16,800 |
| Jul 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 7,540 |
| Jul 18, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 6,650 |
| Jul 17, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 1.67% | 8,209 |
| Jul 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 1,400 |
| Jul 15, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | 0.59 | 1.72% | 39,535 |
| Jul 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 9,100 |
| Jul 11, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | - | 8,000 |
| Jul 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 3,600 |
| Jul 9, 2025 | 0.60 | 0.60 | 0.55 | 0.57 | 0.57 | -3.39% | 62,200 |
| Jul 8, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | - | 10,500 |
| Jul 7, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 5.36% | 11,821 |
| Jul 4, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 6,505 |
| Jul 3, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 8,000 |
| Jul 2, 2025 | 0.58 | 0.64 | 0.56 | 0.58 | 0.58 | 1.75% | 57,549 |
| Jun 30, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -1.72% | 10,500 |
| Jun 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 2,000 |
| Jun 26, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 63,620 |
| Jun 25, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 6,035 |
| Jun 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 5,254 |
| Jun 23, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 26,439 |
| Jun 20, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 47,508 |
| Jun 19, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | - | 49,000 |
| Jun 18, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -4.92% | 42,552 |
| Jun 17, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 15,086 |
| Jun 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.76% | 6,661 |
| Jun 13, 2025 | 0.59 | 0.63 | 0.58 | 0.63 | 0.63 | 14.55% | 54,450 |
| Jun 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 6,540 |
| Jun 11, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | - | 30,705 |
| Jun 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 1,754 |
| Jun 9, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -3.57% | 8,400 |
| Jun 6, 2025 | 0.50 | 0.56 | 0.50 | 0.56 | 0.56 | 12.00% | 136,030 |
| Jun 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 13,137 |