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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Neptune Digital Assets Corp. (NDA.V) TSXV