Neptune Digital Assets Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.455	0.460	0.445	0.455	0.455	137,428
2022-04-05	0.470	0.480	0.465	0.470	0.470	119,737
2022-04-04	0.480	0.480	0.465	0.465	0.465	76,435
2022-04-01	0.485	0.500	0.470	0.475	0.475	83,330
2022-03-31	0.485	0.520	0.465	0.475	0.475	141,042
2022-03-30	0.510	0.510	0.490	0.495	0.495	31,706
2022-03-29	0.520	0.540	0.480	0.500	0.500	220,014
2022-03-28	0.530	0.540	0.510	0.540	0.540	147,141
2022-03-25	0.475	0.495	0.470	0.480	0.480	235,280
2022-03-24	0.385	0.470	0.385	0.465	0.465	389,455
2022-03-23	0.400	0.400	0.385	0.395	0.395	82,556
2022-03-22	0.390	0.400	0.380	0.390	0.390	210,223
2022-03-21	0.390	0.390	0.360	0.370	0.370	102,416
2022-03-18	0.370	0.380	0.370	0.380	0.380	65,933
2022-03-17	0.360	0.380	0.360	0.375	0.375	26,368
2022-03-16	0.375	0.380	0.355	0.370	0.370	86,265
2022-03-15	0.355	0.380	0.345	0.365	0.365	169,820
2022-03-14	0.360	0.370	0.350	0.355	0.355	72,080
2022-03-11	0.385	0.385	0.355	0.355	0.355	37,269
2022-03-10	0.380	0.390	0.370	0.385	0.385	82,623
2022-03-09	0.380	0.400	0.380	0.390	0.390	239,154
2022-03-08	0.330	0.370	0.330	0.365	0.365	159,388
2022-03-07	0.375	0.380	0.335	0.345	0.345	234,387
2022-03-04	0.385	0.385	0.370	0.380	0.380	138,243
2022-03-03	0.415	0.415	0.375	0.395	0.395	193,450
2022-03-02	0.425	0.460	0.400	0.400	0.400	127,628
2022-03-01	0.430	0.440	0.400	0.415	0.415	283,420
2022-02-28	0.365	0.410	0.360	0.405	0.405	287,468
2022-02-25	0.390	0.390	0.345	0.355	0.355	310,113
2022-02-24	0.330	0.385	0.320	0.380	0.380	643,959
2022-02-23	0.395	0.395	0.370	0.370	0.370	87,878
2022-02-22	0.385	0.410	0.380	0.380	0.380	223,467
2022-02-18	0.460	0.460	0.405	0.415	0.415	312,816
2022-02-17	0.445	0.445	0.430	0.440	0.440	42,271
2022-02-16	0.465	0.465	0.435	0.450	0.450	134,147
2022-02-15	0.470	0.475	0.460	0.460	0.460	86,444
2022-02-14	0.465	0.465	0.420	0.430	0.430	198,707
2022-02-11	0.485	0.500	0.430	0.450	0.450	216,168
2022-02-10	0.490	0.560	0.455	0.475	0.475	454,124
2022-02-09	0.500	0.520	0.495	0.510	0.510	80,868
2022-02-08	0.510	0.510	0.485	0.500	0.500	229,590
2022-02-07	0.520	0.530	0.485	0.485	0.485	333,741
2022-02-04	0.440	0.470	0.430	0.470	0.470	223,105
2022-02-03	0.430	0.445	0.420	0.420	0.420	160,048
2022-02-02	0.495	0.495	0.430	0.430	0.430	163,522
2022-02-01	0.490	0.495	0.455	0.475	0.475	95,262
2022-01-31	0.410	0.500	0.410	0.460	0.460	384,154
2022-01-28	0.405	0.420	0.405	0.415	0.415	92,990
2022-01-27	0.420	0.420	0.380	0.400	0.400	227,392
2022-01-26	0.430	0.450	0.405	0.405	0.405	240,070
2022-01-25	0.420	0.420	0.400	0.410	0.410	209,346
2022-01-24	0.380	0.430	0.360	0.430	0.430	418,879
2022-01-21	0.435	0.440	0.400	0.430	0.430	464,121
2022-01-20	0.465	0.490	0.460	0.460	0.460	85,209
2022-01-19	0.490	0.500	0.460	0.460	0.460	198,203
2022-01-18	0.520	0.520	0.485	0.500	0.500	163,580
2022-01-17	0.520	0.520	0.510	0.510	0.510	61,524
2022-01-14	0.510	0.520	0.510	0.520	0.520	72,371
2022-01-13	0.530	0.530	0.500	0.520	0.520	60,930
2022-01-12	0.530	0.540	0.510	0.530	0.530	218,034

← NewerPage 20 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.