Neptune Digital Assets (NDA) Historical Prices

Time Period

Events

TSE:NDA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.50	0.50	0.48	0.48	0.48	-5.88%	197,070	1.87
Oct 29, 2026	0.53	0.53	0.51	0.51	0.51	-7.27%	7,985	0.08
Oct 28, 2026	0.51	0.55	0.50	0.55	0.55	+10.00%	47,685	0.45
Oct 27, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	39,057	0.36
Oct 26, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	129,745	1.21
Oct 23, 2026	0.52	0.52	0.51	0.52	0.52	+0.00%	12,464	0.12
Oct 22, 2026	0.52	0.52	0.50	0.52	0.52	-3.70%	53,759	0.47
Oct 21, 2026	0.50	0.54	0.49	0.54	0.54	+10.20%	212,109	1.89
Oct 20, 2026	0.50	0.50	0.47	0.49	0.49	-1.01%	195,663	1.77
Oct 19, 2026	0.52	0.52	0.50	0.50	0.50	-1.00%	47,547	0.43
Oct 16, 2026	0.53	0.53	0.50	0.50	0.50	-7.41%	85,266	0.77
Oct 15, 2026	0.53	0.54	0.52	0.54	0.54	+1.89%	92,854	0.83
Oct 14, 2026	0.58	0.58	0.52	0.53	0.53	-7.02%	159,536	1.46
Oct 13, 2026	0.60	0.60	0.57	0.57	0.57	-1.72%	22,241	0.20
Oct 12, 2026	0.58	0.61	0.58	0.58	0.58	+0.00%	0	0.00
Oct 09, 2026	0.58	0.61	0.58	0.58	0.58	-1.69%	62,239	0.56
Oct 08, 2026	0.59	0.63	0.59	0.59	0.59	-3.28%	29,271	0.26
Oct 07, 2026	0.64	0.64	0.61	0.61	0.61	-4.69%	40,785	0.35
Oct 06, 2026	0.65	0.66	0.64	0.64	0.64	-4.48%	24,828	0.22
Oct 05, 2026	0.63	0.67	0.63	0.67	0.67	+4.69%	58,570	0.51
Oct 02, 2026	0.64	0.67	0.64	0.64	0.64	+3.23%	123,626	1.08
Oct 01, 2026	0.63	0.63	0.60	0.62	0.62	+5.08%	43,143	0.37
Sep 30, 2026	0.63	0.63	0.59	0.59	0.59	-4.84%	78,045	0.68
Sep 29, 2026	0.63	0.66	0.62	0.62	0.62	-1.59%	22,036	0.19
Sep 28, 2026	0.67	0.68	0.62	0.63	0.63	-4.55%	242,267	2.13
Sep 25, 2026	0.72	0.72	0.65	0.66	0.66	-7.04%	161,757	1.45
Sep 24, 2026	0.66	0.71	0.66	0.71	0.71	+5.97%	284,989	2.62
Sep 23, 2026	0.64	0.67	0.64	0.67	0.67	+0.00%	80,404	0.74
Sep 22, 2026	0.69	0.72	0.67	0.67	0.67	-6.94%	64,973	0.59
Sep 21, 2026	0.64	0.72	0.64	0.72	0.72	+14.29%	265,312	2.37
Sep 18, 2026	0.61	0.65	0.61	0.63	0.63	+3.28%	91,948	0.81
Sep 17, 2026	0.57	0.61	0.57	0.61	0.61	+7.02%	16,403	0.14
Sep 16, 2026	0.58	0.58	0.57	0.57	0.57	+0.00%	63,553	0.54
Sep 15, 2026	0.58	0.58	0.57	0.57	0.57	-9.52%	17,710	0.15
Sep 14, 2026	0.59	0.63	0.59	0.63	0.63	+5.00%	93,004	0.76
Sep 11, 2026	0.62	0.62	0.60	0.60	0.60	+5.26%	65,967	0.52
Sep 10, 2026	0.60	0.62	0.57	0.57	0.57	-8.06%	84,553	0.64
Sep 09, 2026	0.65	0.65	0.62	0.62	0.62	-6.06%	53,693	0.34
Sep 08, 2026	0.67	0.67	0.64	0.66	0.66	-1.49%	102,140	0.65
Sep 07, 2026	0.67	0.67	0.63	0.67	0.67	+0.00%	0	0.00
Sep 04, 2026	0.67	0.67	0.63	0.67	0.67	-1.47%	26,713	0.17
Sep 03, 2026	0.63	0.69	0.63	0.68	0.68	+6.25%	270,870	1.66
Sep 02, 2026	0.63	0.64	0.61	0.64	0.64	+1.59%	71,694	0.42
Sep 01, 2026	0.65	0.66	0.63	0.63	0.63	-1.56%	27,535	0.16
Aug 31, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	160,810	0.94
Aug 28, 2026	0.70	0.70	0.65	0.66	0.66	-8.33%	145,168	0.85
Aug 27, 2026	0.68	0.72	0.62	0.72	0.72	+9.09%	750,251	4.56
Aug 26, 2026	0.67	0.67	0.65	0.66	0.66	-4.35%	71,511	0.42
Aug 25, 2026	0.70	0.70	0.69	0.69	0.69	-4.17%	54,744	0.32
Aug 24, 2026	0.64	0.72	0.64	0.72	0.72	+9.09%	147,679	0.85

Neptune Digital Assets historical prices

Neptune Digital Assets (NDA) Historical Prices

Become an Expert with TipRanks Premium