Skip to main content
Neptune Digital Assets Corp. (TSXV:NDA)
Canada flag Canada · Delayed Price · Currency is CAD
0.940
-0.010 (-1.05%)
Apr 28, 2026, 3:26 PM EST

Neptune Digital Assets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.980.980.900.910.91-4.21%51,517
Apr 27, 20261.021.020.950.950.95-4.04%120,619
Apr 24, 20261.011.030.970.990.99-122,141
Apr 23, 20261.061.060.980.990.99-3.88%274,831
Apr 22, 20261.021.081.021.031.037.29%360,026
Apr 21, 20261.071.100.950.960.96-10.28%311,847
Apr 20, 20261.081.101.031.071.07-0.93%267,973
Apr 17, 20260.971.090.961.081.0811.34%508,304
Apr 16, 20260.980.980.940.970.97-1.02%38,898
Apr 15, 20260.990.990.930.980.985.38%131,235
Apr 14, 20260.960.980.930.930.93-36,995
Apr 13, 20260.940.970.910.930.93-5.10%266,278
Apr 10, 20260.981.020.920.980.983.16%285,264
Apr 9, 20260.830.970.830.950.9517.28%522,878
Apr 8, 20260.870.870.790.810.813.85%84,266
Apr 7, 20260.800.800.780.780.78-3.70%128,667
Apr 6, 20260.850.860.810.810.81-2.41%119,052
Apr 2, 20260.800.830.790.830.835.06%220,105
Apr 1, 20260.780.810.780.790.795.33%63,948
Mar 31, 20260.780.780.750.750.751.35%182,650
Mar 30, 20260.760.790.730.740.74-1.33%165,378
Mar 27, 20260.780.780.740.750.75-6.25%130,087
Mar 26, 20260.830.840.800.800.80-4.76%146,403
Mar 25, 20260.790.840.780.840.8410.53%145,937
Mar 24, 20260.760.760.750.760.76-1.30%41,011
Mar 23, 20260.760.810.760.770.77-3.75%138,696
Mar 20, 20260.760.800.750.800.800.63%107,193
Mar 19, 20260.780.800.760.800.801.92%107,637
Mar 18, 20260.810.810.780.780.78-4.88%103,488
Mar 17, 20260.840.880.810.820.82-2.38%221,439
Mar 16, 20260.840.850.790.840.846.33%149,072
Mar 13, 20260.830.830.780.790.791.28%224,363
Mar 12, 20260.800.800.770.780.78-1.27%61,958
Mar 11, 20260.820.840.790.790.79-1.25%90,815
Mar 10, 20260.820.840.800.800.80-63,031
Mar 9, 20260.810.820.780.800.80-1.23%122,460
Mar 6, 20260.880.880.800.810.81-6.90%141,074
Mar 5, 20260.890.890.830.870.87-1.14%90,439
Mar 4, 20260.830.900.820.880.8814.29%241,508
Mar 3, 20260.790.790.760.770.77-3.75%171,161
Mar 2, 20260.760.830.750.800.803.90%120,620
Feb 27, 20260.790.790.770.770.77-1.28%69,110
Feb 26, 20260.800.800.780.780.78-3.70%76,757
Feb 25, 20260.770.840.770.810.816.58%146,989
Feb 24, 20260.740.800.740.760.76-2.56%104,676
Feb 23, 20260.800.800.750.780.78-107,026
Feb 20, 20260.780.790.760.780.78-46,883
Feb 19, 20260.770.780.760.780.781.30%19,060
Feb 18, 20260.800.800.770.770.77-3.75%62,019
Feb 17, 20260.870.880.780.800.80-4.76%164,310
Feb 13, 20260.800.850.760.840.8413.51%695,221
Feb 12, 20260.800.800.720.740.74-3.90%106,288
Feb 11, 20260.780.790.750.770.77-3.75%106,021
Feb 10, 20260.810.810.780.800.80-1.84%41,552
Feb 9, 20260.770.820.770.820.827.24%172,894
Feb 6, 20260.780.800.740.760.768.57%239,963
Feb 5, 20260.750.750.690.700.70-7.89%500,648
Feb 4, 20260.860.860.750.760.76-8.43%463,841
Feb 3, 20260.860.900.800.830.832.47%547,411
Feb 2, 20260.850.880.810.810.81-4.71%210,196
Jan 30, 20260.930.930.850.850.85-8.60%303,565
Jan 29, 20260.950.950.890.930.93-2.11%320,470
Jan 28, 20260.950.980.930.950.95-1.04%197,220
Jan 27, 20260.900.960.900.960.966.67%171,677
Jan 26, 20260.960.990.900.900.90-10.89%497,269
Jan 23, 20261.001.040.961.011.014.12%151,983
Jan 22, 20260.981.070.960.970.97-3.00%136,801
Jan 21, 20260.991.010.931.001.004.17%374,979
Jan 20, 20261.011.010.950.960.96-6.80%266,352
Jan 19, 20261.101.101.011.031.03-6.36%141,949
Jan 16, 20261.111.141.091.101.10-0.90%331,568
Jan 15, 20261.151.151.091.111.11-1.77%147,062
Jan 14, 20261.131.141.071.131.130.89%430,789
Jan 13, 20261.101.141.081.121.124.67%377,425
Jan 12, 20261.081.121.061.071.07-1.83%420,484
Jan 9, 20261.091.101.051.091.090.93%253,029
Jan 8, 20261.091.121.051.081.08-0.92%196,969
Jan 7, 20261.021.141.021.091.09-313,410
Jan 6, 20261.141.141.051.091.09-1.80%480,536
Jan 5, 20261.061.131.051.111.116.73%671,930
Jan 2, 20260.941.040.901.041.0422.35%501,640
Dec 31, 20250.890.900.850.850.85-5.56%91,080
Dec 30, 20250.920.920.880.900.90-4.26%305,227
Dec 29, 20250.840.970.840.940.942.17%211,680
Dec 24, 20250.890.920.890.920.92-2.13%24,597
Dec 23, 20250.920.950.880.940.94-3.09%156,716
Dec 22, 20250.930.970.890.970.9711.49%430,913
Dec 19, 20250.820.910.820.870.878.75%365,253
Dec 18, 20250.850.860.800.800.80-4.76%163,556
Dec 17, 20250.830.870.790.840.842.44%387,713
Dec 16, 20250.800.820.780.820.825.13%124,300
Dec 15, 20250.950.960.780.780.78-15.22%402,435
Dec 12, 20250.990.990.900.920.92-5.15%227,693
Dec 11, 20250.981.000.870.970.97-6.73%648,329
Dec 10, 20250.751.170.751.041.0448.57%2,771,757
Dec 9, 20250.700.730.690.700.70-1.41%110,293
Dec 8, 20250.670.710.650.710.714.41%95,324
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