Free Trial

Neptune Digital Assets (NDA) Stock Chart & Stock Price History

Neptune Digital Assets logo
C$0.97
+0.02 (+2.11%)
(As of 11/4/2024 05:19 PM ET)

Neptune Digital Assets Stock Price Performance

5 Day
Performance
+3.19%
1 Month
Performance
+240.35%
3 Month
Performance
+240.35%
6 Month
Performance
+212.90%
Year-To-Date
Performance
+155.26%
1 Year
Performance
+228.81%
Receive NDA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Neptune Digital Assets and its competitors with MarketBeat's FREE daily newsletter

NDA Stock Chart for Tuesday, November, 5, 2024

Neptune Digital Assets Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024C$0.95C$0.97
+2.11%
C$0.97C$0.88495,453 shsC$123.43 million
11/01/2024C$1.03C$0.95
-7.77%
C$1.05C$0.921.41 million shsC$120.89 million
10/31/2024C$0.94C$1.03
+9.57%
C$1.03C$0.881.40 million shsC$131.07 million
10/30/2024C$0.96C$0.94
-2.08%
C$1.06C$0.833.63 million shsC$119.62 million
10/29/2024C$1.20C$0.96
-20.00%
C$1.26C$0.955.35 million shsC$122.16 million
10/28/2024C$0.62C$1.20
+93.55%
C$1.20C$0.7012.06 million shsC$152.70 million
10/25/2024C$0.43C$0.62
+44.19%
C$0.63C$0.473.09 million shsC$78.90 million
10/24/2024C$0.36C$0.43
+21.13%
C$0.44C$0.361.06 million shsC$54.72 million
10/23/2024C$0.37C$0.36
-4.05%
C$0.39C$0.36156,219 shsC$45.17 million
10/22/2024C$0.39C$0.37
-3.90%
C$0.38C$0.36265,980 shsC$47.08 million
10/21/2024C$0.40C$0.39
-2.53%
C$0.39C$0.35175,979 shsC$48.99 million
10/18/2024C$0.35C$0.40
+12.86%
C$0.40C$0.35639,254 shsC$50.26 million
10/17/2024C$0.37C$0.35
-5.41%
C$0.38C$0.35117,400 shsC$44.54 million
10/16/2024C$0.31C$0.37
+21.31%
C$0.37C$0.30551,072 shsC$47.08 million
10/15/2024C$0.29C$0.31
+7.02%
C$0.31C$0.29112,721 shsC$38.81 million
10/14/2024C$0.29C$0.29C$0.29C$0.2913,400 shsC$36.27 million
10/11/2024C$0.28C$0.29
+1.79%
C$0.29C$0.2913,400 shsC$36.27 million
10/10/2024C$0.28C$0.28C$0.29C$0.2826,000 shsC$35.63 million
10/09/2024C$0.29C$0.28
-3.45%
C$0.29C$0.2826,000 shsC$35.63 million
10/08/2024C$0.29C$0.29C$0.30C$0.2931,500 shsC$36.90 million
10/07/2024C$0.29C$0.29
+1.75%
C$0.29C$0.2998,626 shsC$36.90 million
10/04/2024C$0.28C$0.29
+3.64%
C$0.29C$0.2840,000 shsC$36.27 million
10/03/2024C$0.28C$0.28
-1.79%
C$0.28C$0.2627,527 shsC$34.99 million
10/02/2024C$0.29C$0.28
-3.45%
C$0.30C$0.2894,000 shsC$35.63 million
10/01/2024C$0.28C$0.29
+3.57%
C$0.30C$0.2844,500 shsC$36.90 million
09/30/2024C$0.30C$0.28
-6.67%
C$0.30C$0.278,488 shsC$35.63 million
09/27/2024C$0.29C$0.30
+5.26%
C$0.31C$0.29283,246 shsC$38.18 million
09/26/2024C$0.26C$0.29
+9.62%
C$0.29C$0.26220,258 shsC$36.27 million
09/25/2024C$0.26C$0.26C$0.26C$0.269,500 shsC$33.09 million
09/24/2024C$0.25C$0.26
+6.12%
C$0.26C$0.2511,155 shsC$33.09 million
09/23/2024C$0.26C$0.25
-3.92%
C$0.26C$0.2549,500 shsC$31.18 million
09/20/2024C$0.25C$0.26
+2.00%
C$0.26C$0.25161,000 shsC$32.45 million
09/19/2024C$0.25C$0.25C$0.25C$0.2526,000 shsC$31.81 million
09/18/2024C$0.25C$0.25C$0.25C$0.2540,000 shsC$31.81 million
09/17/2024C$0.25C$0.25
+2.04%
C$0.26C$0.2593,950 shsC$31.81 million
09/16/2024C$0.26C$0.25
-3.92%
C$0.25C$0.2562,210 shsC$31.18 million
09/13/2024C$0.25C$0.26
+2.00%
C$0.26C$0.262,000 shsC$32.45 million
09/12/2024C$0.25C$0.25C$0.26C$0.2526,525 shsC$31.81 million
09/11/2024C$0.25C$0.25
+2.04%
C$0.25C$0.2424,000 shsC$31.81 million
09/10/2024C$0.25C$0.25
-2.00%
C$0.25C$0.249,114 shsC$31.18 million
2 sentences that change everything you THOUGHT you knew about trading (Ad)

If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfast... go to work... But if you say these two sentences to your broker... you could collect as much as $1,250 on Friday... no matter where you live, whether you're working or already retired. It all has to do with a unique stock market secret that's worked 97% of the time for the past 8 years running.

09/09/2024C$0.24C$0.25
+6.38%
C$0.25C$0.2422,000 shsC$31.81 million
09/06/2024C$0.25C$0.24
-6.00%
C$0.25C$0.2384,570 shsC$29.90 million
09/05/2024C$0.25C$0.25
+2.04%
C$0.26C$0.2425,390 shsC$31.81 million
09/04/2024C$0.25C$0.25
-2.00%
C$0.25C$0.2423,600 shsC$31.18 million
09/03/2024C$0.25C$0.25C$0.25C$0.2488,101 shsC$31.81 million
09/02/2024C$0.25C$0.25C$0.26C$0.2539,500 shsC$31.81 million
08/30/2024C$0.26C$0.25
-3.85%
C$0.26C$0.2539,500 shsC$31.81 million
08/29/2024C$0.25C$0.26
+4.00%
C$0.26C$0.26525 shsC$33.09 million
08/28/2024C$0.27C$0.25
-5.66%
C$0.26C$0.25133,250 shsC$31.81 million
08/27/2024C$0.27C$0.27
-1.85%
C$0.27C$0.25220,500 shsC$33.72 million
08/26/2024C$0.28C$0.27
-3.57%
C$0.28C$0.2760,727 shsC$34.36 million
08/23/2024C$0.28C$0.28
+1.82%
C$0.28C$0.26169,336 shsC$35.63 million
08/22/2024C$0.27C$0.28
+1.85%
C$0.28C$0.2813,000 shsC$34.99 million
08/21/2024C$0.28C$0.27
-1.82%
C$0.28C$0.2728,500 shsC$34.36 million
08/20/2024C$0.26C$0.28
+7.84%
C$0.28C$0.2664,500 shsC$34.99 million
08/19/2024C$0.27C$0.26
-3.77%
C$0.26C$0.2650,457 shsC$32.45 million
08/16/2024C$0.26C$0.27
+1.92%
C$0.27C$0.2647,462 shsC$33.72 million
08/15/2024C$0.26C$0.26C$0.26C$0.2637,608 shsC$33.09 million
08/14/2024C$0.28C$0.26
-5.45%
C$0.28C$0.2661,000 shsC$33.09 million
08/13/2024C$0.27C$0.28
+3.77%
C$0.28C$0.2645,201 shsC$34.99 million
08/12/2024C$0.26C$0.27
+1.92%
C$0.27C$0.2630,625 shsC$33.72 million
08/09/2024C$0.28C$0.26
-5.45%
C$0.28C$0.2656,481 shsC$33.24 million
08/08/2024C$0.26C$0.28
+5.77%
C$0.28C$0.2611,385 shsC$35.16 million
08/07/2024C$0.28C$0.26
-5.45%
C$0.28C$0.26110,501 shsC$33.24 million
08/06/2024C$0.29C$0.28
-3.51%
C$0.29C$0.2755,540 shsC$35.16 million
08/05/2024C$0.29C$0.29C$0.30C$0.2963,502 shsC$36.43 million


This page (CVE:NDA) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners