Neptune Digital Assets Corp. (TSXV:NDA)
Canada
· Delayed Price · Currency is CAD 1.950
-0.100 (-4.88%)
May 12, 2025, 4:00 PM EDT
Neptune Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.10 | 2.17 | 1.92 | 1.96 | 1.96 | -4.63% | 894,369 |
| May 9, 2025 | 1.89 | 2.05 | 1.84 | 2.05 | 2.05 | 10.22% | 2,046,292 |
| May 8, 2025 | 1.78 | 1.89 | 1.78 | 1.86 | 1.86 | 7.51% | 574,558 |
| May 7, 2025 | 1.66 | 1.73 | 1.65 | 1.73 | 1.73 | 6.79% | 358,019 |
| May 6, 2025 | 1.56 | 1.64 | 1.56 | 1.62 | 1.62 | 0.62% | 176,372 |
| May 5, 2025 | 1.67 | 1.67 | 1.57 | 1.61 | 1.61 | -8.00% | 788,933 |
| May 2, 2025 | 1.76 | 1.80 | 1.73 | 1.75 | 1.75 | -2.78% | 342,872 |
| May 1, 2025 | 1.64 | 1.83 | 1.62 | 1.80 | 1.80 | 13.92% | 666,852 |
| Apr 30, 2025 | 1.70 | 1.74 | 1.55 | 1.58 | 1.58 | -10.23% | 819,183 |
| Apr 29, 2025 | 1.67 | 1.76 | 1.64 | 1.76 | 1.76 | 3.53% | 307,514 |
| Apr 28, 2025 | 1.78 | 1.83 | 1.63 | 1.70 | 1.70 | -2.86% | 647,615 |
| Apr 25, 2025 | 1.55 | 1.76 | 1.53 | 1.75 | 1.75 | 16.67% | 1,133,679 |
| Apr 24, 2025 | 1.53 | 1.54 | 1.46 | 1.50 | 1.50 | -0.66% | 421,255 |
| 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 |