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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.78	0.78	0.78	0.79	0.76	46,883
February 19, 2026	0.77	0.78	0.78	0.78	0.76	19,060
February 18, 2026	0.8	0.77	0.77	0.8	0.77	62,019
February 17, 2026	0.87	0.8	0.8	0.88	0.78	164,310
February 13, 2026	0.8	0.84	0.84	0.85	0.76	695,221
February 12, 2026	0.8	0.74	0.74	0.8	0.72	106,288
February 11, 2026	0.78	0.77	0.77	0.79	0.75	106,021
February 10, 2026	0.81	0.8	0.8	0.81	0.78	41,552
February 09, 2026	0.77	0.82	0.82	0.82	0.77	172,894
February 06, 2026	0.78	0.76	0.76	0.8	0.74	237,387
February 05, 2026	0.75	0.7	0.7	0.75	0.69	500,648
February 04, 2026	0.86	0.76	0.76	0.86	0.75	463,841
February 03, 2026	0.86	0.83	0.83	0.9	0.8	547,411
February 02, 2026	0.85	0.81	0.81	0.88	0.81	210,196
January 30, 2026	0.93	0.85	0.85	0.93	0.85	303,565
January 29, 2026	0.95	0.93	0.93	0.95	0.89	320,470
January 28, 2026	0.95	0.95	0.95	0.98	0.93	197,220
January 27, 2026	0.9	0.96	0.96	0.96	0.9	171,677
January 26, 2026	0.96	0.9	0.9	0.99	0.9	497,269
January 23, 2026	1	1.01	1.01	1.03	0.96	151,983
January 22, 2026	0.98	0.97	0.97	1.07	0.96	136,801
January 21, 2026	0.99	1	1	1.01	0.93	374,979
January 20, 2026	1.01	0.96	0.96	1.01	0.95	266,352
January 19, 2026	1.1	1.03	1.03	1.1	1.01	141,949
January 16, 2026	1.11	1.1	1.1	1.14	1.09	331,568
January 15, 2026	1.15	1.11	1.11	1.15	1.09	147,062
January 14, 2026	1.13	1.13	1.13	1.14	1.07	430,789
January 13, 2026	1.1	1.12	1.12	1.14	1.08	377,425
January 12, 2026	1.08	1.07	1.07	1.12	1.06	420,484
January 09, 2026	1.09	1.09	1.09	1.1	1.05	253,029
January 08, 2026	1.09	1.08	1.08	1.12	1.05	196,969
January 07, 2026	1.02	1.09	1.09	1.14	1.02	313,410
January 06, 2026	1.14	1.09	1.09	1.14	1.05	480,536
January 05, 2026	1.06	1.11	1.11	1.13	1.05	671,930
January 02, 2026	0.94	1.04	1.04	1.04	0.9	501,640
December 31, 2025	0.89	0.85	0.85	0.9	0.85	91,080
December 30, 2025	0.92	0.9	0.9	0.92	0.88	305,227
December 29, 2025	0.84	0.94	0.94	0.97	0.84	211,680
December 23, 2025	0.92	0.94	0.94	0.95	0.88	156,716
December 22, 2025	0.93	0.97	0.97	0.97	0.89	430,913
December 19, 2025	0.82	0.87	0.87	0.91	0.82	365,205
December 18, 2025	0.85	0.8	0.8	0.86	0.8	163,556
December 17, 2025	0.83	0.84	0.84	0.87	0.79	387,713
December 16, 2025	0.8	0.82	0.82	0.82	0.78	124,300
December 15, 2025	0.95	0.78	0.78	0.96	0.78	402,435
December 12, 2025	0.99	0.92	0.92	0.99	0.9	227,693
December 11, 2025	0.98	0.97	0.97	1	0.87	648,329
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

Neptune Digital Assets Corp. (NDA.V) TSXV