Neptune Digital Assets Corp. (TSXV:NDA)
Canada
· Delayed Price · Currency is CAD 0.6800
-0.0500 (-6.85%)
At close: Dec 5, 2025
Neptune Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.66 | 0.71 | 0.66 | 0.68 | 0.68 | -6.85% | 67,997 |
| Dec 4, 2025 | 0.73 | 0.74 | 0.70 | 0.73 | 0.73 | - | 128,266 |
| Dec 3, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 2.82% | 117,946 |
| Dec 2, 2025 | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | -1.39% | 179,266 |
| Dec 1, 2025 | 0.67 | 0.72 | 0.65 | 0.72 | 0.72 | -1.37% | 456,501 |
| Nov 28, 2025 | 0.70 | 0.75 | 0.70 | 0.73 | 0.73 | 5.04% | 311,373 |
| Nov 27, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 2.21% | 130,318 |
| Nov 26, 2025 | 0.64 | 0.68 | 0.61 | 0.68 | 0.68 | 9.68% | 137,487 |
| Nov 25, 2025 | 0.67 | 0.67 | 0.60 | 0.62 | 0.62 | -4.62% | 134,128 |
| Nov 24, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 1.56% | 158,975 |
| Nov 21, 2025 | 0.57 | 0.64 | 0.56 | 0.64 | 0.64 | 12.28% | 219,137 |
| Nov 20, 2025 | 0.63 | 0.64 | 0.57 | 0.57 | 0.57 | -1.72% | 228,325 |
| Nov 19, 2025 | 0.63 | 0.63 | 0.56 | 0.58 | 0.58 | -6.45% | 121,263 |
| Nov 18, 2025 | 0.56 | 0.63 | 0.56 | 0.62 | 0.62 | 3.33% | 306,255 |
| Nov 17, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | -7.69% | 424,027 |
| Nov 14, 2025 | 0.58 | 0.67 | 0.57 | 0.65 | 0.65 | -9.72% | 818,689 |
| Nov 13, 2025 | 0.75 | 0.76 | 0.67 | 0.72 | 0.72 | -5.26% | 263,038 |
| Nov 12, 2025 | 0.76 | 0.77 | 0.73 | 0.76 | 0.76 | -3.80% | 109,813 |
| Nov 11, 2025 | 0.81 | 0.81 | 0.75 | 0.79 | 0.79 | 2.60% | 77,450 |
| Nov 10, 2025 | 0.80 | 0.83 | 0.75 | 0.77 | 0.77 | -1.28% | 499,676 |
| Nov 7, 2025 | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | 1.30% | 394,833 |
| Nov 6, 2025 | 0.86 | 0.86 | 0.77 | 0.77 | 0.77 | -10.47% | 194,254 |
| Nov 5, 2025 | 0.78 | 0.86 | 0.76 | 0.86 | 0.86 | 16.22% | 287,957 |
| Nov 4, 2025 | 0.80 | 0.82 | 0.74 | 0.74 | 0.74 | -10.84% | 408,884 |
| Nov 3, 2025 | 0.86 | 0.88 | 0.78 | 0.83 | 0.83 | -9.78% | 562,955 |
| Oct 31, 2025 | 0.90 | 0.93 | 0.86 | 0.92 | 0.92 | -1.08% | 430,627 |
| Oct 30, 2025 | 0.92 | 0.93 | 0.88 | 0.93 | 0.93 | - | 244,541 |
| Oct 29, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -5.10% | 315,849 |
| Oct 28, 2025 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | - | 370,195 |
| Oct 27, 2025 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -2.00% | 180,755 |
| Oct 24, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 106,259 |
| Oct 23, 2025 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | 1.01% | 169,378 |
| Oct 22, 2025 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -4.81% | 206,294 |
| Oct 21, 2025 | 0.98 | 1.07 | 0.97 | 1.04 | 1.04 | 6.12% | 265,889 |
| Oct 20, 2025 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -2.00% | 354,658 |
| Oct 17, 2025 | 0.98 | 1.00 | 0.94 | 1.00 | 1.00 | 4.17% | 460,324 |
| Oct 16, 2025 | 1.04 | 1.07 | 0.96 | 0.96 | 0.96 | -11.93% | 768,005 |
| Oct 15, 2025 | 1.18 | 1.18 | 1.07 | 1.09 | 1.09 | -4.39% | 491,788 |
| Oct 14, 2025 | 1.14 | 1.17 | 1.09 | 1.14 | 1.14 | 0.88% | 692,526 |
| Oct 10, 2025 | 1.25 | 1.34 | 1.11 | 1.13 | 1.13 | -11.02% | 655,824 |
| Oct 9, 2025 | 1.28 | 1.28 | 1.19 | 1.27 | 1.27 | 1.60% | 490,409 |
| Oct 8, 2025 | 1.18 | 1.26 | 1.16 | 1.25 | 1.25 | 7.76% | 449,663 |
| Oct 7, 2025 | 1.26 | 1.26 | 1.14 | 1.16 | 1.16 | -5.69% | 460,377 |
| Oct 6, 2025 | 1.17 | 1.26 | 1.16 | 1.23 | 1.23 | 6.03% | 513,542 |
| Oct 3, 2025 | 1.11 | 1.19 | 1.07 | 1.16 | 1.16 | 10.48% | 375,380 |
| Oct 2, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -1.87% | 439,858 |
| Oct 1, 2025 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | 2.88% | 262,206 |
| Sep 30, 2025 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | -2.80% | 198,163 |
| Sep 29, 2025 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | 0.94% | 269,825 |
| Sep 26, 2025 | 1.14 | 1.14 | 1.04 | 1.06 | 1.06 | -6.19% | 391,692 |