NEPT.TO - Neptune Wellness Solutions Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 01, 20204.07004.13004.02004.08004.0800149,704
May 29, 20203.99004.14003.94004.12004.1200224,600
May 28, 20204.21004.34004.01004.06004.0600197,500
May 27, 20204.25004.25003.90004.24004.2400319,200
May 26, 20204.48004.53004.10004.20004.2000358,900
May 25, 20204.23004.66004.23004.43004.4300188,600
May 22, 20204.01004.80003.98004.25004.2500897,400
May 21, 20203.86004.01003.73003.95003.9500280,800
May 20, 20203.73003.90003.60003.87003.8700218,900
May 19, 20203.90003.90003.49003.70003.7000478,200
May 15, 20203.67003.67003.51003.63003.6300252,100
May 14, 20203.59003.76003.34003.59003.5900437,300
May 13, 20203.65003.66003.15003.36003.3600366,500
May 12, 20203.48003.96003.43003.61003.6100689,100
May 11, 20203.11003.37003.06003.37003.3700171,800
May 08, 20202.93003.16002.93003.15003.1500192,200
May 07, 20202.84003.00002.84002.93002.9300129,900
May 06, 20202.82002.92002.82002.91002.9100127,700
May 05, 20202.82002.97002.78002.81002.8100201,600
May 04, 20202.72002.97002.70002.78002.7800224,300
May 01, 20202.85002.86002.72002.83002.8300201,500
Apr. 30, 20202.90002.95002.84002.91002.9100227,300
Apr. 29, 20203.00003.03002.88002.92002.9200273,900
Apr. 28, 20203.18003.18002.90003.01003.0100344,600
Apr. 27, 20203.23003.24003.05003.13003.1300288,900
Apr. 24, 20203.31003.36003.05003.19003.1900549,900
Apr. 23, 20202.84003.62002.76003.32003.32001,346,100
Apr. 22, 20202.72002.78002.60002.68002.6800204,800
Apr. 21, 20202.65002.76002.50002.76002.7600249,900
Apr. 20, 20202.90002.94002.66002.66002.6600311,800
Apr. 17, 20202.72002.88002.67002.85002.8500435,600
Apr. 16, 20202.91002.91002.55002.64002.6400346,200
Apr. 15, 20202.62003.00002.42002.91002.9100575,700
Apr. 14, 20203.08003.08002.58002.74002.7400613,700
Apr. 13, 20202.09002.88002.08002.82002.82001,355,100
Apr. 09, 20201.85002.11001.85002.04002.0400470,100
Apr. 08, 20201.68001.81001.59001.79001.7900377,300
Apr. 07, 20201.67001.67001.58001.63001.6300130,700
Apr. 06, 20201.65001.69001.57001.61001.6100223,000
Apr. 03, 20201.67001.67001.53001.65001.6500224,800
Apr. 02, 20202.00002.00001.55001.69001.6900919,800
Apr. 01, 20201.72001.72001.43001.48001.4800170,800
Mar. 31, 20201.72001.75001.61001.70001.7000111,300
Mar. 30, 20201.81001.90001.60001.65001.6500269,400
Mar. 27, 20201.72001.90001.71001.81001.8100227,200
Mar. 26, 20201.85001.85001.70001.74001.7400462,700
Mar. 25, 20201.74001.82001.66001.72001.7200357,300
Mar. 24, 20201.68001.80001.63001.70001.7000280,500
Mar. 23, 20201.72001.82001.59001.63001.6300289,500
Mar. 20, 20201.74001.86001.62001.75001.7500275,200
Mar. 19, 20201.43001.68001.43001.68001.6800193,000
Mar. 18, 20201.47001.67001.40001.46001.4600258,300
Mar. 17, 20201.54001.62001.46001.58001.5800158,900
Mar. 16, 20201.64001.64001.44001.51001.5100247,700
Mar. 13, 20201.90001.90001.57001.71001.7100344,000
Mar. 12, 20201.62001.68001.35001.40001.4000336,800
Mar. 11, 20202.05002.12001.64001.66001.6600391,900
Mar. 10, 20202.21002.36002.04002.07002.0700198,200
Mar. 09, 20202.53002.53002.17002.20002.2000256,900
Mar. 06, 20202.65002.84002.61002.69002.6900140,900
Mar. 05, 20202.80002.85002.57002.70002.7000371,800
Mar. 04, 20202.78002.97002.70002.86002.8600299,700
Mar. 03, 20202.75002.79002.64002.75002.7500179,400
Mar. 02, 20202.79002.88002.68002.76002.7600134,300
Feb. 28, 20202.55002.80002.51002.79002.7900171,100
Feb. 27, 20202.70002.79002.54002.65002.6500141,400
Feb. 26, 20202.91002.91002.67002.80002.8000306,600
Feb. 25, 20202.54002.75002.43002.73002.7300255,600
Feb. 24, 20202.35002.58002.32002.56002.5600178,500
Feb. 21, 20202.48002.48002.32002.40002.400081,000
Feb. 20, 20202.25002.52002.25002.48002.4800465,900
Feb. 19, 20202.46002.51002.21002.24002.2400695,500
Feb. 18, 20202.48002.60002.48002.50002.5000159,700
Feb. 14, 20202.64002.75002.46002.49002.4900415,600
Feb. 13, 20202.69002.69002.37002.47002.47001,026,400
Feb. 12, 20203.01003.03002.80002.84002.8400225,700
Feb. 11, 20202.79002.99002.74002.98002.9800137,400
Feb. 10, 20202.85003.02002.66002.80002.8000326,100
Feb. 07, 20203.05003.05002.84002.87002.8700140,200
Feb. 06, 20202.91003.11002.89003.01003.0100197,600
Feb. 05, 20203.06003.06002.83002.89002.8900240,000
Feb. 04, 20203.06003.07002.95003.05003.0500110,500
Feb. 03, 20203.07003.18002.96003.01003.0100158,300
Jan. 31, 20203.29003.29003.01003.13003.1300186,900
Jan. 30, 20203.40003.45003.27003.28003.2800161,300
Jan. 29, 20203.59003.59003.39003.41003.4100344,100
Jan. 28, 20203.47003.62003.47003.58003.580092,800
Jan. 27, 20203.54003.57003.37003.44003.4400210,500
Jan. 24, 20203.79003.79003.54003.62003.6200286,200
Jan. 23, 20204.07004.07003.66003.78003.7800245,900
Jan. 22, 20204.01004.08003.85003.91003.9100117,500
Jan. 21, 20204.19004.31003.93004.07004.0700250,400
Jan. 20, 20203.97004.20003.97004.18004.1800152,000
Jan. 17, 20203.76004.03003.72003.96003.9600267,400
Jan. 16, 20203.83003.92003.71003.75003.7500301,800
Jan. 15, 20203.44003.81003.41003.71003.7100493,600
Jan. 14, 20203.21003.43003.15003.42003.4200328,800
Jan. 13, 20203.36003.36003.20003.26003.2600116,700
Jan. 10, 20203.49003.49003.38003.41003.410048,800
Jan. 09, 20203.32003.48003.32003.47003.470072,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...