Skip to main content
Neptune Digital Assets Corp. (TSXV:NDA)
Canada flag Canada · Delayed Price · Currency is CAD
0.680
-0.050 (-6.85%)
At close: Dec 5, 2025

Neptune Digital Assets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.660.710.660.680.68-6.85%67,997
Dec 4, 20250.730.740.700.730.73-128,266
Dec 3, 20250.730.740.720.730.732.82%117,946
Dec 2, 20250.740.740.690.710.71-1.39%179,266
Dec 1, 20250.670.720.650.720.72-1.37%456,501
Nov 28, 20250.700.750.700.730.735.04%311,373
Nov 27, 20250.690.700.680.700.702.21%130,318
Nov 26, 20250.640.680.610.680.689.68%137,487
Nov 25, 20250.670.670.600.620.62-4.62%134,128
Nov 24, 20250.600.650.600.650.651.56%158,975
Nov 21, 20250.570.640.560.640.6412.28%219,137
Nov 20, 20250.630.640.570.570.57-1.72%228,325
Nov 19, 20250.630.630.560.580.58-6.45%121,263
Nov 18, 20250.560.630.560.620.623.33%306,255
Nov 17, 20250.630.630.580.600.60-7.69%424,027
Nov 14, 20250.580.670.570.650.65-9.72%818,689
Nov 13, 20250.750.760.670.720.72-5.26%263,038
Nov 12, 20250.760.770.730.760.76-3.80%109,813
Nov 11, 20250.810.810.750.790.792.60%77,450
Nov 10, 20250.800.830.750.770.77-1.28%499,676
Nov 7, 20250.720.780.720.780.781.30%394,833
Nov 6, 20250.860.860.770.770.77-10.47%194,254
Nov 5, 20250.780.860.760.860.8616.22%287,957
Nov 4, 20250.800.820.740.740.74-10.84%408,884
Nov 3, 20250.860.880.780.830.83-9.78%562,955
Oct 31, 20250.900.930.860.920.92-1.08%430,627
Oct 30, 20250.920.930.880.930.93-244,541
Oct 29, 20250.950.950.920.930.93-5.10%315,849
Oct 28, 20250.950.980.940.980.98-370,195
Oct 27, 20251.051.050.980.980.98-2.00%180,755
Oct 24, 20251.031.031.001.001.00-106,259
Oct 23, 20250.991.010.971.001.001.01%169,378
Oct 22, 20251.031.030.970.990.99-4.81%206,294
Oct 21, 20250.981.070.971.041.046.12%265,889
Oct 20, 20251.051.050.980.980.98-2.00%354,658
Oct 17, 20250.981.000.941.001.004.17%460,324
Oct 16, 20251.041.070.960.960.96-11.93%768,005
Oct 15, 20251.181.181.071.091.09-4.39%491,788
Oct 14, 20251.141.171.091.141.140.88%692,526
Oct 10, 20251.251.341.111.131.13-11.02%655,824
Oct 9, 20251.281.281.191.271.271.60%490,409
Oct 8, 20251.181.261.161.251.257.76%449,663
Oct 7, 20251.261.261.141.161.16-5.69%460,377
Oct 6, 20251.171.261.161.231.236.03%513,542
Oct 3, 20251.111.191.071.161.1610.48%375,380
Oct 2, 20251.111.111.051.051.05-1.87%439,858
Oct 1, 20251.061.101.051.071.072.88%262,206
Sep 30, 20251.001.061.001.041.04-2.80%198,163
Sep 29, 20251.081.081.031.071.070.94%269,825
Sep 26, 20251.141.141.041.061.06-6.19%391,692
Sep 25, 20251.141.181.121.131.13-5.83%308,790
Sep 24, 20251.201.241.171.201.204.35%372,682
Sep 23, 20251.181.191.151.151.15-1.71%152,857
Sep 22, 20251.161.191.111.171.17-0.85%248,249
Sep 19, 20251.291.301.181.181.18-11.28%738,224
Sep 18, 20251.251.351.231.331.338.13%976,650
Sep 17, 20251.191.271.191.231.233.36%328,796
Sep 16, 20251.231.231.161.191.19-1.65%597,550
Sep 15, 20251.311.321.211.211.21-4.72%294,889
Sep 12, 20251.171.321.171.271.279.48%861,344
Sep 11, 20251.191.201.131.161.164.50%377,551
Sep 10, 20251.231.231.101.111.11-5.13%801,554
Sep 9, 20251.001.310.981.171.1719.39%1,033,394
Sep 8, 20250.981.000.970.980.980.51%166,183
Sep 5, 20250.980.990.930.980.980.52%304,605
Sep 4, 20251.041.040.960.970.97-6.73%338,952
Sep 3, 20251.051.081.031.041.04-0.95%149,752
Sep 2, 20251.051.091.031.051.05-160,827
Aug 29, 20251.091.091.051.051.05-6.25%178,481
Aug 28, 20251.081.121.071.121.121.82%133,208
Aug 27, 20251.071.101.051.101.102.80%289,654
Aug 26, 20251.021.071.021.071.07-0.93%142,414
Aug 25, 20251.081.111.061.081.08-4.42%108,885
Aug 22, 20251.111.141.061.131.135.61%152,358
Aug 21, 20251.121.121.031.071.07-159,528
Aug 20, 20251.091.101.011.071.07-216,758
Aug 19, 20251.121.121.041.071.07-4.46%251,052
Aug 18, 20251.121.131.081.121.12-0.88%289,615
Aug 15, 20251.191.191.121.131.13-4.24%115,582
Aug 14, 20251.171.201.121.181.181.72%214,120
Aug 13, 20251.171.201.141.161.161.75%239,154
Aug 12, 20251.221.221.131.141.14-7.32%498,256
Aug 11, 20251.261.291.191.231.230.82%432,574
Aug 8, 20251.261.261.131.221.22-0.81%901,285
Aug 7, 20251.121.241.121.231.236.96%350,804
Aug 6, 20251.181.191.141.151.15-4.17%383,187
Aug 5, 20251.101.241.101.201.201.69%361,905
Aug 1, 20251.241.281.171.181.18-7.81%696,838
Jul 31, 20251.241.321.231.281.283.23%297,751
Jul 30, 20251.261.311.231.241.24-0.80%461,070
Jul 29, 20251.341.351.251.251.25-7.41%681,361
Jul 28, 20251.371.381.331.351.35-0.74%191,559
Jul 25, 20251.361.391.341.361.36-2.86%554,612
Jul 24, 20251.451.471.371.401.40-6.67%522,469
Jul 23, 20251.531.531.461.501.50-3.85%310,376
Jul 22, 20251.641.641.531.561.56-4.29%352,648
Jul 21, 20251.581.701.531.631.637.24%677,098
Jul 18, 20251.621.621.501.521.52-3.80%477,918
Jul 17, 20251.611.621.531.581.58-1.86%316,197
Jul 16, 20251.461.621.461.611.6110.27%826,803