Skip to main content
Carbon Streaming Corporation (NEO:NETZ)
Canada flag Canada · Delayed Price · Currency is CAD
1.030
+0.050 (5.10%)
Apr 28, 2026, 3:59 PM EST

Carbon Streaming Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.951.030.951.031.035.10%11,575
Apr 27, 20261.001.030.970.980.98-2.00%17,897
Apr 24, 20261.011.041.001.001.00-0.99%6,700
Apr 23, 20261.021.021.011.011.01-0.98%3,200
Apr 22, 20260.981.030.981.021.02-1.92%8,468
Apr 21, 20261.001.050.971.041.044.00%40,960
Apr 20, 20260.981.050.981.001.002.04%12,976
Apr 17, 20261.051.050.980.980.98-6.67%11,800
Apr 16, 20261.011.051.001.051.05-0.94%32,300
Apr 15, 20261.051.061.051.061.060.95%33,205
Apr 14, 20261.011.050.971.051.055.00%14,105
Apr 13, 20260.951.000.951.001.001.01%19,443
Apr 10, 20260.990.990.990.990.994.21%-
Apr 9, 20260.970.990.950.950.95-2.06%9,051
Apr 8, 20260.920.970.900.970.975.43%29,013
Apr 7, 20260.920.920.920.920.92-2.13%5,500
Apr 6, 20260.900.940.900.940.943.30%8,001
Apr 2, 20260.910.910.910.910.91-2
Apr 1, 20260.910.910.910.910.91-1.09%15,000
Mar 31, 20260.860.930.860.920.926.98%49,890
Mar 30, 20260.900.900.860.860.86-1.15%58,809
Mar 27, 20260.870.870.870.870.87-10,000
Mar 26, 20260.900.950.870.870.87-6.45%49,900
Mar 25, 20260.930.930.930.930.93-567
Mar 24, 20260.860.940.860.930.931.09%23,026
Mar 23, 20260.920.920.910.920.928.24%6,642
Mar 20, 20260.850.900.850.850.85-6.59%16,250
Mar 19, 20260.830.910.830.910.918.33%23,202
Mar 18, 20260.840.860.840.840.84-1.18%16,811
Mar 17, 20260.840.850.840.850.851.19%5,500
Mar 16, 20260.870.870.830.840.84-1.18%21,600
Mar 13, 20260.820.850.820.850.851.19%35,000
Mar 12, 20260.840.840.840.840.84--
Mar 11, 20260.840.840.840.840.84--
Mar 10, 20260.850.860.820.840.84-1.18%28,515
Mar 9, 20260.900.900.850.850.85-5.56%122,630
Mar 6, 20260.900.900.900.900.90-38,480
Mar 5, 20260.940.940.900.900.90-12.62%118,750
Mar 4, 20260.951.030.911.031.0314.44%8,500
Mar 3, 20260.900.910.900.900.90-4.26%2,274
Mar 2, 20260.950.950.880.940.94-4.08%33,000
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