Neo Performance Materials Inc. (TSX:NEO)
Canada
· Delayed Price · Currency is CAD 16.71
-0.33 (-1.94%)
At close: Dec 5, 2025
Neo Performance Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.10 | 17.13 | 16.63 | 16.71 | 16.71 | -1.94% | 96,380 |
| Dec 4, 2025 | 16.91 | 17.28 | 16.80 | 17.04 | 17.04 | 0.83% | 131,321 |
| Dec 3, 2025 | 17.29 | 17.47 | 16.29 | 16.90 | 16.90 | -3.37% | 219,145 |
| Dec 2, 2025 | 17.46 | 17.80 | 16.89 | 17.49 | 17.49 | 0.92% | 284,126 |
| Dec 1, 2025 | 16.92 | 17.49 | 16.88 | 17.33 | 17.33 | 1.94% | 240,222 |
| Nov 28, 2025 | 16.69 | 17.16 | 16.40 | 17.00 | 17.00 | 3.03% | 158,204 |
| Nov 27, 2025 | 16.59 | 16.66 | 16.44 | 16.50 | 16.50 | -0.60% | 54,391 |
| Nov 26, 2025 | 16.99 | 16.99 | 16.51 | 16.60 | 16.60 | -0.30% | 169,643 |
| Nov 25, 2025 | 16.87 | 17.07 | 16.55 | 16.65 | 16.65 | -1.77% | 260,221 |
| Nov 24, 2025 | 16.20 | 17.02 | 16.15 | 16.95 | 16.95 | 4.95% | 154,646 |
| Nov 21, 2025 | 15.99 | 16.30 | 15.85 | 16.15 | 16.15 | 1.00% | 91,721 |
| Nov 20, 2025 | 17.58 | 17.58 | 15.92 | 15.99 | 15.99 | -5.33% | 154,660 |
| Nov 19, 2025 | 16.82 | 17.22 | 16.70 | 16.89 | 16.89 | 2.18% | 141,801 |
| Nov 18, 2025 | 16.46 | 17.44 | 16.32 | 16.53 | 16.53 | -1.20% | 175,515 |
| Nov 17, 2025 | 17.60 | 18.10 | 16.69 | 16.73 | 16.73 | -5.80% | 278,314 |
| Nov 14, 2025 | 16.63 | 18.62 | 16.49 | 17.76 | 17.76 | 10.59% | 450,066 |
| Nov 13, 2025 | 17.07 | 17.36 | 16.06 | 16.06 | 16.06 | -7.65% | 245,537 |
| Nov 12, 2025 | 17.09 | 17.73 | 17.09 | 17.39 | 17.39 | 1.52% | 162,930 |
| Nov 11, 2025 | 17.19 | 17.55 | 17.07 | 17.13 | 17.13 | -1.21% | 114,774 |
| Nov 10, 2025 | 17.98 | 18.00 | 17.26 | 17.34 | 17.34 | 3.15% | 182,874 |
| Nov 7, 2025 | 16.23 | 17.15 | 16.05 | 16.81 | 16.81 | 2.44% | 204,293 |
| Nov 6, 2025 | 17.62 | 17.65 | 16.27 | 16.41 | 16.41 | -6.76% | 258,264 |
| Nov 5, 2025 | 16.91 | 17.61 | 16.77 | 17.60 | 17.60 | 4.27% | 285,835 |
| Nov 4, 2025 | 17.37 | 17.76 | 16.77 | 16.88 | 16.88 | -2.82% | 450,897 |
| Nov 3, 2025 | 19.74 | 19.74 | 17.32 | 17.37 | 17.37 | -10.19% | 469,978 |
| Oct 31, 2025 | 18.19 | 19.37 | 18.16 | 19.34 | 19.34 | 6.62% | 620,830 |
| Oct 30, 2025 | 18.12 | 18.30 | 17.81 | 18.14 | 18.14 | 0.72% | 246,220 |
| Oct 29, 2025 | 18.85 | 18.85 | 17.86 | 18.01 | 18.01 | -5.16% | 304,474 |
| Oct 28, 2025 | 18.51 | 19.03 | 18.30 | 18.99 | 18.99 | 3.60% | 322,885 |
| Oct 27, 2025 | 19.71 | 19.72 | 18.01 | 18.33 | 18.33 | -7.75% | 585,772 |
| Oct 24, 2025 | 20.55 | 21.11 | 19.85 | 19.87 | 19.87 | -3.17% | 457,260 |
| Oct 23, 2025 | 19.71 | 20.61 | 19.71 | 20.52 | 20.52 | 3.90% | 236,841 |
| Oct 22, 2025 | 19.29 | 19.76 | 18.85 | 19.75 | 19.75 | 1.28% | 734,970 |
| Oct 21, 2025 | 20.41 | 20.43 | 18.85 | 19.50 | 19.50 | -5.98% | 582,949 |
| Oct 20, 2025 | 20.37 | 20.93 | 20.06 | 20.74 | 20.74 | 5.49% | 361,474 |
| Oct 17, 2025 | 20.74 | 20.98 | 19.63 | 19.66 | 19.66 | -7.74% | 436,052 |
| Oct 16, 2025 | 21.55 | 22.40 | 21.28 | 21.31 | 21.31 | -0.70% | 451,272 |
| Oct 15, 2025 | 23.21 | 23.60 | 21.43 | 21.46 | 21.46 | -6.49% | 687,435 |
| Oct 14, 2025 | 23.20 | 23.57 | 21.90 | 22.95 | 22.95 | 12.50% | 1,173,731 |
| Oct 10, 2025 | 22.76 | 22.90 | 20.36 | 20.40 | 20.40 | -12.45% | 1,578,588 |
| Oct 9, 2025 | 22.00 | 23.33 | 22.00 | 23.30 | 23.30 | 11.22% | 514,737 |
| Oct 8, 2025 | 22.61 | 22.78 | 20.88 | 20.95 | 20.95 | -6.26% | 284,290 |
| Oct 7, 2025 | 22.60 | 23.30 | 22.03 | 22.35 | 22.35 | -0.13% | 279,450 |
| Oct 6, 2025 | 22.54 | 23.20 | 22.20 | 22.38 | 22.38 | 0.54% | 370,634 |
| Oct 3, 2025 | 20.60 | 22.26 | 20.59 | 22.26 | 22.26 | 9.55% | 558,114 |
| Oct 2, 2025 | 19.84 | 20.32 | 19.60 | 20.32 | 20.32 | 3.67% | 138,289 |
| Oct 1, 2025 | 19.98 | 19.98 | 19.60 | 19.60 | 19.60 | -1.26% | 71,973 |
| Sep 30, 2025 | 20.10 | 20.10 | 19.47 | 19.85 | 19.85 | -1.83% | 122,091 |
| Sep 29, 2025 | 20.60 | 20.71 | 19.95 | 20.22 | 20.22 | -0.34% | 153,338 |
| Sep 26, 2025 | 20.41 | 20.49 | 19.78 | 20.29 | 20.29 | -0.73% | 135,389 |