Skip to main content
Nepra Foods Inc. (CSE:NPRA)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
-0.040 (-23.53%)
At close: Dec 4, 2025

Nepra Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.150.150.130.130.13-23.53%31,500
Dec 3, 20250.160.170.160.170.1717.24%3,100
Dec 2, 20250.110.160.100.150.1531.82%616,000
Dec 1, 20250.110.120.110.110.114.76%126,373
Nov 28, 20250.130.130.110.110.11-22.22%19,176
Nov 27, 20250.140.140.140.140.14-500
Nov 26, 20250.140.140.140.140.1422.73%3,000
Nov 25, 20250.110.110.110.110.11-4.35%5,000
Nov 24, 20250.110.120.100.120.12-95,500
Nov 21, 20250.120.120.110.120.124.55%10,000
Nov 20, 20250.110.110.110.110.11-56,500
Nov 19, 20250.110.110.110.110.11-4.35%110,000
Nov 18, 20250.130.130.110.120.12-4.17%82,500
Nov 17, 20250.140.140.120.120.12-199,363
Nov 14, 20250.140.140.120.120.12-7.69%9,500
Nov 13, 20250.130.130.130.130.1330.00%500
Nov 12, 20250.100.100.100.100.10-13.04%12,000
Nov 10, 20250.120.120.120.120.124.55%30,000
Nov 7, 20250.100.110.100.110.1110.00%8,500
Nov 6, 20250.100.100.100.100.10-11,000
Nov 5, 20250.100.100.100.100.10-4.76%130,000
Nov 3, 20250.100.110.100.110.11-4.55%13,000
Oct 31, 20250.110.120.110.110.11-4.35%94,885
Oct 30, 20250.120.120.120.120.12-8.00%141,000
Oct 29, 20250.130.130.130.130.1313.64%7,000
Oct 28, 20250.150.150.110.110.11-12.00%123,257
Oct 27, 20250.140.140.130.130.13-3.85%20,000
Oct 24, 20250.170.170.130.130.134.00%26,010
Oct 23, 20250.190.190.130.130.134.17%59,500
Oct 22, 20250.130.130.120.120.12-30,000
Oct 21, 20250.110.140.110.120.124.35%163,500
Oct 20, 20250.120.120.120.120.12-4.17%49,505
Oct 17, 20250.120.120.120.120.12-7.69%20,500
Oct 16, 20250.130.130.130.130.13-3.70%23,500
Oct 15, 20250.130.150.130.140.14-6.90%58,200
Oct 10, 20250.170.170.150.150.153.57%81,500
Oct 9, 20250.150.150.140.140.14-48,500
Oct 8, 20250.160.160.140.140.14-6.67%55,000
Oct 7, 20250.140.150.120.150.15-29,500
Oct 6, 20250.150.150.150.150.153.45%25,000
Oct 3, 20250.140.150.140.150.15-9.38%15,000
Oct 2, 20250.160.160.160.160.16-11.11%4,500
Oct 1, 20250.180.190.180.180.18-42,000
Sep 26, 20250.180.180.150.180.185.88%105,050
Sep 25, 20250.200.200.170.170.17-8.11%3,000
Sep 24, 20250.190.190.180.190.19-7.50%65,500
Sep 23, 20250.180.200.180.200.208.11%28,500
Sep 19, 20250.190.190.190.190.195.71%5,028
Sep 18, 20250.130.180.130.180.1840.00%116,500
Sep 17, 20250.130.130.120.130.13-7.41%27,500
Sep 16, 20250.150.150.140.140.14-15.62%1,718
Sep 15, 20250.170.170.160.160.16-5.88%3,200
Sep 12, 20250.160.170.130.170.17-8.11%83,300
Sep 10, 20250.190.190.190.190.19-376,199
Sep 9, 20250.190.190.180.190.192.78%86,900
Sep 8, 20250.160.190.150.180.1812.50%141,500
Sep 5, 20250.170.180.150.160.1633.33%310,500
Sep 4, 20250.100.120.100.120.1241.18%371,533
Sep 3, 20250.090.090.090.090.09-5.56%5,000
Sep 2, 20250.090.100.090.090.095.88%35,000
Aug 28, 20250.100.100.070.090.09-15.00%42,000
Aug 27, 20250.110.110.100.100.10-12,000
Aug 26, 20250.080.100.080.100.10-113,500
Aug 25, 20250.100.100.100.100.1025.00%1,000
Aug 21, 20250.080.080.080.080.08-11.11%7,000
Aug 19, 20250.090.090.090.090.09-5.26%1,000
Aug 18, 20250.100.100.100.100.1026.67%13,000
Aug 14, 20250.080.080.070.080.08-6.25%22,542
Aug 13, 20250.080.080.080.080.08-5.88%108,505
Aug 12, 20250.090.090.090.090.09-10.53%3,000
Aug 11, 20250.100.100.100.100.1011.76%10,500
Aug 8, 20250.060.110.060.090.09-219,000
Jul 31, 20250.090.100.090.090.09-10.53%93,280
Jul 30, 20250.100.110.100.100.10-27,000
Jul 29, 20250.100.100.100.100.10-9.52%63,500
Jul 28, 20250.090.110.090.110.1123.53%15,000
Jul 25, 20250.100.100.090.090.09-15.00%61,500
Jul 24, 20250.100.100.100.100.10-500
Jul 23, 20250.100.100.100.100.105.26%33,000
Jul 22, 20250.100.100.100.100.10-17.39%5,500
Jul 18, 20250.100.120.100.120.1215.00%63,045
Jul 16, 20250.090.100.090.100.1011.11%32,932
Jul 9, 20250.090.090.090.090.09-106,000
Jul 8, 20250.100.100.090.090.09-14.29%61,660
Jul 7, 20250.110.110.110.110.11-5,238
Jul 4, 20250.110.110.110.110.11-500
Jul 3, 20250.110.110.110.110.11-1,500
Jul 2, 20250.100.110.100.110.1123.53%287,500
Jun 26, 20250.090.090.090.090.09-48,000
Jun 25, 20250.090.090.080.090.09-10.53%56,000
Jun 24, 20250.100.100.100.100.105.56%31,500
Jun 23, 20250.100.100.090.090.09-10.00%4,500
Jun 18, 20250.110.110.100.100.105.26%10,000
Jun 16, 20250.100.100.100.100.10-9.52%1,500
Jun 13, 20250.100.110.100.110.1116.67%100,000
Jun 12, 20250.100.100.090.090.09-10.00%35,000
Jun 10, 20250.100.100.100.100.10-500
Jun 9, 20250.100.100.100.100.10-27,000
Jun 6, 20250.100.100.090.100.10-69,000
Jun 5, 20250.100.100.100.100.105.26%62,500