Skip to main content
Carbon Streaming Corporation (NEO:NETZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.980
-0.030 (-2.97%)
Feb 27, 2026, 1:16 PM EST

Carbon Streaming Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.001.000.980.980.98-2.97%38,610
Feb 26, 20260.941.050.921.011.017.45%72,487
Feb 25, 20260.880.990.860.940.9410.59%134,731
Feb 24, 20260.840.870.840.850.85-26,162
Feb 23, 20260.830.870.830.850.85-21,007
Feb 20, 20260.870.870.850.850.85-7,669
Feb 19, 20260.850.860.850.850.85-25,994
Feb 18, 20260.830.850.780.850.852.41%143,958
Feb 17, 20260.830.830.830.830.83-28,152
Feb 13, 20260.830.830.830.830.83-25,000
Feb 12, 20260.830.830.830.830.83-34,334
Feb 11, 20260.830.830.820.830.83-25,044
Feb 10, 20260.830.830.830.830.83-10,000
Feb 9, 20260.850.860.830.830.83-124,040
Feb 6, 20260.830.830.820.830.832.47%9,000
Feb 5, 20260.830.830.800.810.81-2.41%229,907
Feb 4, 20260.840.840.830.830.83-36,794
Feb 3, 20260.840.840.830.830.83-7,634
Feb 2, 20260.850.850.830.830.83-5.68%70,364
Jan 30, 20260.830.880.830.880.886.02%23,700
Jan 29, 20260.860.860.830.830.83-16,905
Jan 28, 20260.830.840.830.830.83-2.35%12,000
Jan 27, 20260.830.850.830.850.852.41%15,300
Jan 26, 20260.820.830.810.830.83-3.49%73,590
Jan 23, 20260.810.860.790.860.866.17%155,963
Jan 22, 20260.820.820.810.810.81-2.41%16,840
Jan 21, 20260.830.830.830.830.83--
Jan 20, 20260.810.860.810.830.832.47%22,000
Jan 19, 20260.810.810.810.810.81-1.22%550
Jan 16, 20260.830.830.820.820.82-3.53%24,000
Jan 15, 20260.860.860.850.850.852.41%9,409
Jan 14, 20260.830.830.830.830.83-19,500
Jan 13, 20260.830.850.830.830.83-30,240
Jan 12, 20260.830.830.830.830.831.22%33,299
Jan 9, 20260.820.820.820.820.82-5.75%8,000
Jan 8, 20260.830.870.830.870.877.41%8,050
Jan 7, 20260.850.850.810.810.81-4.71%46,200
Jan 6, 20260.810.850.810.850.852.41%23,035
Jan 5, 20260.800.830.800.830.83-1.19%21,347
Jan 2, 20260.830.840.830.840.841.20%8,660
Dec 31, 20250.810.830.790.830.832.47%50,500
Dec 30, 20250.830.830.780.810.81-59,572
Dec 29, 20250.810.850.790.810.81-4.71%65,301
Dec 24, 20250.850.850.850.850.85-203
Dec 23, 20250.840.870.820.850.851.19%23,146
Dec 22, 20250.830.850.830.840.84-4.55%33,676
Dec 19, 20250.830.880.820.880.886.02%45,900
Dec 18, 20250.810.830.800.830.833.75%31,204
Dec 17, 20250.800.800.800.800.80-3,020
Dec 16, 20250.820.830.800.800.80-1.23%29,947
Dec 15, 20250.780.810.780.810.81-15,300
Dec 12, 20250.770.820.760.810.81-2.41%33,500
Dec 11, 20250.800.850.760.830.83-34,548
Dec 10, 20250.880.880.780.830.83-3.49%19,300
Dec 9, 20250.840.860.830.860.867.50%15,477
Dec 8, 20250.850.850.800.800.80-1.23%21,160
Dec 5, 20250.810.850.800.810.81-5.81%17,407
Dec 4, 20250.800.860.800.860.867.50%58,512
Dec 3, 20250.810.850.750.800.80-10.11%244,051
Dec 2, 20250.800.890.800.890.898.54%11,850
Dec 1, 20250.800.820.800.820.82-7.87%12,338
Nov 28, 20250.800.890.780.890.89-22,004
Nov 27, 20250.820.890.820.890.8911.25%9,000
Nov 26, 20250.790.800.790.800.801.27%5,870
Nov 25, 20250.790.790.790.790.79-1.25%9,764
Nov 24, 20250.790.840.790.800.80-14,022
Nov 21, 20250.790.800.790.800.801.27%5,500
Nov 20, 20250.800.820.790.790.79-24,012
Nov 19, 20250.790.790.790.790.79-5,400
Nov 18, 20250.750.800.750.790.79-37,122
Nov 17, 20250.790.800.790.790.79-19,200
Nov 14, 20250.790.790.790.790.79-28,000
Nov 13, 20250.800.800.790.790.79-1.25%24,792
Nov 12, 20250.790.800.790.800.80-31,181
Nov 11, 20250.800.800.800.800.80-1.23%5,011
Nov 10, 20250.810.810.810.810.813.85%500
Nov 7, 20250.780.780.770.780.781.30%8,940
Nov 6, 20250.830.830.770.770.77-1.28%25,161
Nov 5, 20250.780.780.780.780.78-6.02%17,500
Nov 4, 20250.750.830.750.830.839.21%23,000
Nov 3, 20250.780.780.760.760.76-5.00%15,053
Oct 31, 20250.720.800.720.800.80-5.88%35,200
Oct 30, 20250.740.850.740.850.8514.86%46,713
Oct 29, 20250.710.750.710.740.744.23%70,961
Oct 28, 20250.720.720.710.710.71-1.39%20,180
Oct 27, 20250.720.740.720.720.72-103,355
Oct 24, 20250.710.720.710.720.721.41%30,000
Oct 23, 20250.700.710.700.710.71-36,605
Oct 22, 20250.690.710.690.710.71-4.05%21,518
Oct 21, 20250.680.740.670.740.7410.45%90,530
Oct 20, 20250.670.690.670.670.67-2.90%79,850
Oct 17, 20250.680.690.660.690.691.47%21,252
Oct 16, 20250.710.710.680.680.68-8,578
Oct 15, 20250.700.700.680.680.68-2.86%91,465
Oct 14, 20250.700.720.700.700.70-37,040
Oct 10, 20250.700.700.700.700.70-39,761
Oct 9, 20250.710.710.700.700.70-24,500
Oct 8, 20250.720.720.700.700.70-55,980
Oct 7, 20250.710.720.700.700.70-2.78%25,700
Oct 6, 20250.700.740.700.720.72-2.70%35,380