Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Netcapital Inc (NCPLW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.033 0.033 0.033 0.033 300
17th Jul 2025 (Thu) 0.0271 0.033 0.0271 0.033 0
16th Jul 2025 (Wed) 0.0271 0.0386 0.0271 0.0386 0
15th Jul 2025 (Tue) 0.0271 0.0355 0.0271 0.0355 0
14th Jul 2025 (Mon) 0.0271 0.0271 0.0271 0.0355 1,167
11th Jul 2025 (Fri) 0.0447 0.0447 0.043 0.043 100
10th Jul 2025 (Thu) 0.0447 0.0447 0.044 0.044 0
9th Jul 2025 (Wed) 0.0447 0.0447 0.035 0.035 2
8th Jul 2025 (Tue) 0.0447 0.0447 0.035 0.035 0
7th Jul 2025 (Mon) 0.0447 0.0447 0.044 0.044 0
4th Jul 2025 (Fri) 0.0447 0.0447 0.0447 0.0446 200
3rd Jul 2025 (Thu) 0.0447 0.0447 0.0447 0.0446 200
2nd Jul 2025 (Wed) 0.0265 0.0496 0.0265 0.0496 0
1st Jul 2025 (Tue) 0.0265 0.028 0.0265 0.0304 800
30th Jun 2025 (Mon) 0.0399 0.0399 0.0339 0.037 1,356
27th Jun 2025 (Fri) 0.0339 0.0399 0.0339 0.0398 1,669
26th Jun 2025 (Thu) 0.0339 0.0339 0.0339 0.0445 209
25th Jun 2025 (Wed) 0.0518 0.0518 0.0518 0.0504 76
24th Jun 2025 (Tue) 0.05 0.0504 0.05 0.0504 0
23rd Jun 2025 (Mon) 0.05 0.0805 0.05 0.0805 3
20th Jun 2025 (Fri) 0.05 0.05 0.05 0.0501 257
19th Jun 2025 (Thu) 0.0599 0.0599 0.0599 0.0597 1,125
18th Jun 2025 (Wed) 0.0599 0.0599 0.0599 0.0597 1,125
17th Jun 2025 (Tue) 0.0289 0.0308 0.0289 0.0308 10
16th Jun 2025 (Mon) 0.0289 0.0505 0.0289 0.05 6,190
13th Jun 2025 (Fri) 0.0353 0.0353 0.028 0.028 0
12th Jun 2025 (Thu) 0.0353 0.0363 0.0353 0.0363 1,100
11th Jun 2025 (Wed) 0.0324 0.0324 0.0253 0.0253 0
10th Jun 2025 (Tue) 0.0324 0.0324 0.0253 0.0253 0
9th Jun 2025 (Mon) 0.0324 0.0324 0.0324 0.0253 4,197
6th Jun 2025 (Fri) 0.0314 0.0366 0.0314 0.0366 0
5th Jun 2025 (Thu) 0.0314 0.0366 0.0314 0.0366 0
4th Jun 2025 (Wed) 0.0314 0.0366 0.0314 0.0366 0
3rd Jun 2025 (Tue) 0.0314 0.0314 0.0314 0.0419 240
2nd Jun 2025 (Mon) 0.0241 0.0241 0.0241 0.0241 240
30th May 2025 (Fri) 0.0278 0.0399 0.0278 0.0315 4,965
29th May 2025 (Thu) 0.0228 0.0228 0.0228 0.0228 3,440
28th May 2025 (Wed) 0.0226 0.0226 0.0226 0.0226 0
27th May 2025 (Tue) 0.0226 0.0226 0.0226 0.0226 0
26th May 2025 (Mon) 0.0226 0.0226 0.0226 0.0226 0
24th May 2025 (Sat) 0.0419 0.0419 0.0226 0.0226 0
23rd May 2025 (Fri) 0.0419 0.0419 0.0419 0.0419 0
22nd May 2025 (Thu) 0.0419 0.0419 0.0419 0.0419 0
21st May 2025 (Wed) 0.0419 0.0419 0.0419 0.0419 0
20th May 2025 (Tue) 0.0257 0.0257 0.0257 0.0257 0
19th May 2025 (Mon) 0.0172 0.0371 0.0165 0.0371 1,135
FTSE 100 Latest
Value8,992.12
Change19.48