Neptune Digital Assets Corp. (TSXV:NDA)
Canada
· Delayed Price · Currency is CAD 1.390
-0.020 (-1.42%)
Jun 27, 2025, 4:00 PM EDT
Neptune Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.41 | 1.41 | 1.34 | 1.39 | 1.39 | -1.42% | 155,089 |
| Jun 26, 2025 | 1.39 | 1.44 | 1.38 | 1.41 | 1.41 | 0.71% | 358,869 |
| Jun 25, 2025 | 1.42 | 1.44 | 1.37 | 1.40 | 1.40 | -2.10% | 249,839 |
| Jun 24, 2025 | 1.44 | 1.50 | 1.37 | 1.43 | 1.43 | 4.38% | 399,607 |
| Jun 23, 2025 | 1.29 | 1.40 | 1.29 | 1.37 | 1.37 | 4.58% | 606,170 |
| Jun 20, 2025 | 1.43 | 1.44 | 1.31 | 1.31 | 1.31 | -7.09% | 686,187 |
| Jun 19, 2025 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 3.68% | 51,996 |
| Jun 18, 2025 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | - | 151,708 |
| Jun 17, 2025 | 1.46 | 1.48 | 1.36 | 1.36 | 1.36 | -8.72% | 693,409 |
| Jun 16, 2025 | 1.43 | 1.52 | 1.43 | 1.49 | 1.49 | 7.19% | 179,706 |
| Jun 13, 2025 | 1.55 | 1.55 | 1.38 | 1.39 | 1.39 | -10.90% | 326,866 |
| Jun 12, 2025 | 1.60 | 1.60 | 1.51 | 1.56 | 1.56 | - | 388,318 |
| Jun 11, 2025 | 1.61 | 1.67 | 1.56 | 1.56 | 1.56 | 3.31% | 468,144 |
| Jun 10, 2025 | 1.50 | 1.53 | 1.45 | 1.51 | 1.51 | -0.66% | 458,425 |
| Jun 9, 2025 | 1.49 | 1.56 | 1.47 | 1.52 | 1.52 | 3.40% | 375,887 |
| Jun 6, 2025 | 1.45 | 1.54 | 1.45 | 1.47 | 1.47 | 5.00% | 338,054 |
| Jun 5, 2025 | 1.54 | 1.54 | 1.40 | 1.40 | 1.40 | -9.68% | 616,459 |
| Jun 4, 2025 | 1.62 | 1.62 | 1.53 | 1.55 | 1.55 | -3.73% | 275,439 |
| Jun 3, 2025 | 1.62 | 1.64 | 1.58 | 1.61 | 1.61 | 4.55% | 395,465 |
| Jun 2, 2025 | 1.64 | 1.66 | 1.53 | 1.54 | 1.54 | -7.23% | 422,152 |
| May 30, 2025 | 1.65 | 1.67 | 1.61 | 1.66 | 1.66 | -0.60% | 205,207 |
| May 29, 2025 | 1.71 | 1.75 | 1.64 | 1.67 | 1.67 | -1.76% | 526,538 |
| May 28, 2025 | 1.86 | 1.86 | 1.69 | 1.70 | 1.70 | -7.10% | 569,793 |
| May 27, 2025 | 1.84 | 1.87 | 1.76 | 1.83 | 1.83 | -1.61% | 494,707 |
| May 26, 2025 | 1.83 | 1.89 | 1.83 | 1.86 | 1.86 | 1.09% | 266,331 |
| May 23, 2025 | 1.89 | 1.92 | 1.80 | 1.84 | 1.84 | -8.46% | 668,918 |
| May 22, 2025 | 1.90 | 2.04 | 1.90 | 2.01 | 2.01 | 9.84% | 981,048 |
| May 21, 2025 | 1.86 | 2.01 | 1.82 | 1.83 | 1.83 | -1.08% | 1,045,712 |
| May 20, 2025 | 1.83 | 1.86 | 1.74 | 1.85 | 1.85 | 4.52% | 337,787 |
| May 16, 2025 | 1.81 | 1.88 | 1.77 | 1.77 | 1.77 | -2.75% | 580,942 |
| May 15, 2025 | 1.81 | 1.87 | 1.69 | 1.82 | 1.82 | -2.15% | 1,039,117 |
| May 14, 2025 | 1.95 | 1.95 | 1.84 | 1.86 | 1.86 | -3.12% | 311,623 |
| May 13, 2025 | 2.00 | 2.03 | 1.85 | 1.92 | 1.92 | -1.54% | 714,592 |
| May 12, 2025 | 2.10 | 2.17 | 1.92 | 1.95 | 1.95 | -4.88% | 974,447 |
| 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 |