Neptune Digital Assets Corp. - NDA.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	0.75	1.04	1.04	1.17	0.75	2.77M
December 09, 2025	0.7	0.7	0.7	0.73	0.69	110,435
December 08, 2025	0.67	0.71	0.71	0.71	0.65	95,324
December 05, 2025	0.66	0.68	0.68	0.71	0.66	67,997
December 04, 2025	0.73	0.73	0.73	0.74	0.7	128,266
December 03, 2025	0.73	0.73	0.73	0.74	0.72	117,946
December 02, 2025	0.74	0.71	0.71	0.74	0.69	179,266
December 01, 2025	0.67	0.72	0.72	0.72	0.65	456,501
November 28, 2025	0.7	0.73	0.73	0.75	0.7	311,373
November 27, 2025	0.69	0.7	0.7	0.7	0.68	130,318
November 26, 2025	0.64	0.68	0.68	0.68	0.61	137,487
November 25, 2025	0.67	0.62	0.62	0.67	0.6	134,128
November 24, 2025	0.6	0.65	0.65	0.65	0.6	158,975
November 21, 2025	0.57	0.64	0.64	0.64	0.56	219,137
November 20, 2025	0.63	0.57	0.57	0.64	0.56	228,325
November 19, 2025	0.63	0.58	0.58	0.63	0.56	121,263
November 18, 2025	0.56	0.62	0.62	0.63	0.56	306,255
November 17, 2025	0.63	0.6	0.6	0.63	0.58	424,027
November 14, 2025	0.58	0.65	0.65	0.67	0.57	818,689
November 13, 2025	0.75	0.72	0.72	0.76	0.67	263,038
November 12, 2025	0.76	0.76	0.76	0.77	0.73	109,813
November 11, 2025	0.81	0.79	0.79	0.81	0.75	77,450
November 10, 2025	0.8	0.77	0.77	0.83	0.75	499,676
November 07, 2025	0.72	0.78	0.78	0.78	0.72	394,833
November 06, 2025	0.86	0.77	0.77	0.86	0.77	194,254
November 05, 2025	0.78	0.86	0.86	0.86	0.76	287,957
November 04, 2025	0.8	0.74	0.74	0.82	0.74	408,884
November 03, 2025	0.86	0.83	0.83	0.88	0.78	562,955
October 31, 2025	0.9	0.92	0.92	0.93	0.86	430,627
October 30, 2025	0.92	0.93	0.93	0.93	0.88	244,541
October 29, 2025	0.95	0.93	0.93	0.95	0.92	315,849
October 28, 2025	0.95	0.98	0.98	0.98	0.94	370,195
October 27, 2025	1.05	0.98	0.98	1.05	0.98	180,755
October 24, 2025	1.03	1	1	1.03	1	106,259
October 23, 2025	0.99	1	1	1.01	0.97	169,378
October 22, 2025	1.03	0.99	0.99	1.03	0.97	206,294
October 21, 2025	0.98	1.04	1.04	1.07	0.97	265,889
October 20, 2025	1.05	0.98	0.98	1.05	0.98	354,658
October 17, 2025	0.98	1	1	1	0.94	460,324
October 16, 2025	1.04	0.96	0.96	1.07	0.96	761,445
October 15, 2025	1.18	1.09	1.09	1.18	1.07	491,788
October 14, 2025	1.14	1.14	1.14	1.17	1.09	692,526
October 10, 2025	1.25	1.13	1.13	1.34	1.11	655,824
October 09, 2025	1.28	1.27	1.27	1.28	1.19	490,409
October 08, 2025	1.18	1.25	1.25	1.26	1.16	449,663
October 07, 2025	1.26	1.14	1.14	1.26	1.14	420,943
October 06, 2025	1.17	1.23	1.23	1.26	1.16	513,542
October 03, 2025	1.11	1.16	1.16	1.19	1.07	375,380
October 02, 2025	1.11	1.05	1.05	1.11	1.05	439,858
October 01, 2025	1.06	1.07	1.07	1.1	1.05	262,206
September 30, 2025	1	1.04	1.04	1.06	1	198,163
September 29, 2025	1.08	1.07	1.07	1.08	1.03	269,825
September 26, 2025	1.14	1.06	1.06	1.14	1.04	391,692
September 25, 2025	1.14	1.13	1.13	1.18	1.12	308,790
September 24, 2025	1.2	1.2	1.2	1.24	1.17	372,682
September 23, 2025	1.18	1.15	1.15	1.19	1.15	152,857
September 22, 2025	1.16	1.17	1.17	1.18	1.11	248,249
September 19, 2025	1.29	1.18	1.18	1.3	1.18	738,224
September 18, 2025	1.25	1.33	1.33	1.35	1.23	976,650
September 17, 2025	1.19	1.23	1.23	1.27	1.19	328,796

Neptune Digital Assets Corp. (NDA.V) TSXV