OTC Markets OTCQX - Delayed Quote
USD
Neo Performance Materials Inc. (NOPMF)
17.45
-1.08
(-5.81%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.00
18.00
17.22
17.45
17.45
41,600
Oct 29, 2026
18.55
18.65
18.34
18.52
18.52
29,900
Oct 28, 2026
18.29
18.97
18.21
18.97
18.97
15,700
Oct 27, 2026
18.00
18.39
18.00
18.36
18.36
9,600
Oct 26, 2026
17.05
17.78
17.05
17.40
17.40
21,700
Oct 23, 2026
17.42
17.56
17.13
17.38
17.38
15,100
Oct 22, 2026
18.32
18.32
17.25
17.37
17.37
70,100
Oct 21, 2026
18.62
19.03
18.60
19.03
19.03
24,000
Oct 20, 2026
18.35
18.68
18.15
18.64
18.64
32,000
Oct 19, 2026
18.47
18.57
18.36
18.44
18.44
31,000
Oct 16, 2026
18.70
18.73
18.20
18.41
18.41
25,800
Oct 15, 2026
18.06
19.13
17.50
18.92
18.92
28,700
Oct 14, 2026
18.75
18.75
17.88
17.89
17.89
8,900
Oct 13, 2026
19.23
19.31
18.56
19.02
19.02
18,000
Oct 12, 2026
19.00
20.00
19.00
19.50
19.50
12,800
Oct 9, 2026
19.99
20.00
19.14
19.16
19.16
83,400
Oct 8, 2026
20.61
20.61
19.33
19.70
19.70
27,900
Oct 7, 2026
21.00
21.43
20.97
21.43
21.43
7,400
Oct 6, 2026
20.76
21.63
20.75
21.30
21.30
11,300
Oct 5, 2026
20.43
20.98
20.00
20.98
20.98
86,300
Oct 2, 2026
21.98
21.98
20.50
20.96
20.96
120,200
Oct 1, 2026
22.11
22.11
21.64
21.93
21.93
41,700
Sep 30, 2026
23.70
23.70
22.11
22.22
22.22
56,700
Sep 29, 2026
22.35
22.95
22.35
22.78
22.78
29,600
Sep 28, 2026
22.72
22.97
22.41
22.79
22.79
34,300
Sep 25, 2026
22.96
23.13
22.81
22.94
22.94
14,100
Sep 24, 2026
23.50
23.50
22.74
23.00
23.00
9,400
Sep 23, 2026
23.70
23.80
23.00
23.35
23.35
19,700
Sep 22, 2026
22.31
24.07
22.20
23.73
23.73
66,000
Sep 21, 2026
21.65
22.31
21.60
22.18
22.18
43,800
Sep 18, 2026
0.071
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
21.59
21.60
21.38
21.54
21.54
562,000
Sep 17, 2026
22.07
22.19
21.34
21.50
21.43
8,900
Sep 16, 2026
20.75
21.22
20.60
21.14
21.07
13,800
Sep 15, 2026
21.25
21.31
20.76
20.76
20.69
13,500
Sep 14, 2026
21.77
21.84
21.30
21.38
21.31
13,800
Sep 11, 2026
21.95
22.31
21.95
22.22
22.15
386,300
Sep 10, 2026
22.00
22.14
21.65
21.65
21.57
32,600
Sep 9, 2026
23.50
23.50
22.13
22.41
22.33
17,400
Sep 8, 2026
22.53
23.39
22.53
22.99
22.91
25,300
Sep 4, 2026
23.78
23.78
22.82
22.82
22.74
9,700
Sep 3, 2026
22.89
23.78
22.89
23.78
23.70
27,600
Sep 2, 2026
22.10
23.59
22.10
23.49
23.42
28,400
Sep 1, 2026
22.70
22.70
21.92
21.97
21.90
47,500
Aug 31, 2026
23.63
23.92
22.50
22.70
22.62
66,800
Aug 28, 2026
24.28
24.29
23.14
23.36
23.28
13,800
Aug 27, 2026
24.13
24.33
23.57
24.23
24.15
16,500
Aug 26, 2026
24.35
24.35
23.73
23.73
23.65
36,300
Aug 25, 2026
23.50
24.92
23.50
24.28
24.20
31,800
Aug 24, 2026
27.34
27.34
23.82
23.92
23.84
35,100
Aug 21, 2026
23.97
25.50
23.97
25.28
25.20
31,400
Aug 20, 2026
25.12
25.12
23.88
24.07
23.99
15,800
Aug 19, 2026
26.86
26.86
24.66
24.73
24.65
23,700
Aug 18, 2026
25.91
26.10
25.22
25.27
25.19
50,800
Aug 17, 2026
26.90
27.09
25.91
26.51
26.43
33,700
Aug 14, 2026
26.00
27.38
26.00
26.48
26.39
23,000
Aug 13, 2026
27.29
27.29
25.90
26.46
26.37
43,900
Aug 12, 2026
31.67
31.67
26.10
26.37
26.29
67,700
Aug 11, 2026
34.36
34.99
27.92
28.33
28.24
176,400
Aug 10, 2026
31.10
32.19
31.10
31.79
31.69
76,100
Aug 7, 2026
30.32
30.32
28.70
30.06
29.96
36,700
Aug 6, 2026
32.00
32.00
28.57
28.59
28.50
41,500
Aug 5, 2026
28.99
31.94
27.69
28.74
28.64
92,500
Aug 4, 2026
23.01
25.83
23.01
25.49
25.41
29,600
Aug 3, 2026
24.20
24.20
23.13
23.52
23.44
15,500
Jul 31, 2026
24.35
24.38
23.45
23.62
23.54
18,500
Jul 30, 2026
25.23
25.23
23.84
24.27
24.19
16,700
Jul 29, 2026
24.68
24.68
23.61
23.81
23.73
47,600
Jul 28, 2026
24.59
24.72
23.82
24.51
24.43
58,800
Jul 27, 2026
27.30
27.30
24.74
25.43
25.35
25,600
Jul 24, 2026
25.71
27.55
25.71
27.11
27.02
49,100
Jul 23, 2026
27.88
27.97
26.50
26.50
26.41
13,200
Jul 22, 2026
27.96
27.97
27.57
27.62
27.53
8,100
Jul 21, 2026
27.03
28.19
27.03
27.98
27.89
8,300
Jul 20, 2026
28.50
28.50
27.81
27.86
27.77
18,300
Jul 17, 2026
27.91
28.44
27.55
28.30
28.21
50,300
Jul 16, 2026
30.28
30.28
27.61
27.79
27.70
31,200
Jul 15, 2026
31.25
31.25
29.15
29.93
29.83
37,800
Jul 14, 2026
29.85
31.94
29.85
31.42
31.32
44,000
Jul 13, 2026
29.73
29.88
28.81
29.53
29.43
63,200
Jul 10, 2026
28.47
29.73
28.37
29.73
29.63
27,500
Jul 9, 2026
29.75
30.30
28.25
28.40
28.31
46,000
Jul 8, 2026
27.00
28.79
25.56
26.69
26.60
54,900
Jul 7, 2026
27.42
27.51
25.23
27.32
27.22
76,100
Jul 6, 2026
25.10
26.33
23.37
25.39
25.31
35,600
Jul 2, 2026
25.96
26.00
24.71
25.19
25.11
35,300
Jul 1, 2026
26.30
26.37
25.96
26.03
25.94
9,600
Jun 30, 2026
23.15
26.52
23.15
26.22
26.13
12,200
Jun 29, 2026
25.25
25.39
24.65
25.39
25.31
24,500
Jun 26, 2026
25.50
25.70
24.94
25.70
25.62
21,900
Jun 25, 2026
24.70
25.66
24.70
25.49
25.41
42,200
Jun 24, 2026
25.00
25.00
23.96
24.54
24.46
29,700
Jun 23, 2026
24.36
25.01
24.36
24.95
24.87
10,100
Jun 22, 2026
0.071
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
24.20
26.26
24.20
25.53
25.45
29,500
Jun 18, 2026
24.00
24.42
23.85
24.33
24.17
698,800
Jun 17, 2026
24.02
24.49
23.53
23.65
23.50
687,600
Jun 16, 2026
23.72
23.88
23.58
23.88
23.73
695,100
Jun 15, 2026
24.38
24.38
24.00
24.02
23.87
6,200
Jun 12, 2026
23.49
24.15
23.22
24.02
23.87
11,500
Jun 11, 2026
22.06
22.93
22.05
22.93
22.79
4,800
Jun 10, 2026
21.90
21.90
21.14
21.14
21.01
20,500
Jun 9, 2026
22.86
23.00
21.50
22.30
22.16
13,100
Jun 8, 2026
22.57
22.89
22.36
22.69
22.55
8,000
Jun 5, 2026
23.75
23.75
22.19
22.21
22.08
16,200
Jun 4, 2026
24.35
24.35
23.79
24.03
23.88
4,300
Jun 3, 2026
23.68
25.54
23.68
24.47
24.32
16,300
Jun 2, 2026
23.25
25.80
23.25
25.80
25.64
11,500
Jun 1, 2026
26.32
26.32
21.85
23.11
22.97
14,200
May 29, 2026
24.38
24.38
22.51
22.64
22.50
10,400
May 28, 2026
24.27
24.90
23.79
24.77
24.62
13,200
May 27, 2026
24.76
24.76
23.46
24.17
24.02
10,900
May 26, 2026
22.56
24.50
22.56
24.25
24.10
32,400
May 22, 2026
21.65
21.65
20.70
21.44
21.31
19,500
May 21, 2026
21.08
21.08
20.52
20.80
20.67
56,100
May 20, 2026
22.42
23.10
22.42
22.62
22.48
3,900
May 19, 2026
23.17
23.60
21.83
22.24
22.10
14,600
May 18, 2026
21.51
23.78
21.51
23.67
23.52
11,000
May 15, 2026
23.21
23.85
23.06
23.64
23.49
11,200
May 14, 2026
23.00
24.00
23.00
23.68
23.54
32,500
May 13, 2026
22.53
23.40
21.78
23.40
23.25
17,000
May 12, 2026
22.92
23.10
20.63
22.21
22.07
22,500
May 11, 2026
21.38
21.60
21.18
21.60
21.47
33,800
May 8, 2026
20.90
21.24
20.88
21.24
21.11
6,500
May 7, 2026
18.90
21.36
18.90
20.87
20.74
14,000
May 6, 2026
21.00
21.46
21.00
21.44
21.31
10,400
May 5, 2026
20.55
21.14
20.53
20.90
20.77
34,500
May 4, 2026
19.82
20.35
19.77
20.19
20.07
33,400
May 1, 2026
17.67
20.00
17.67
19.69
19.57
24,100
Apr 30, 2026
18.68
18.72
18.50
18.61
18.49
13,000
Apr 29, 2026
18.55
18.75
18.27
18.41
18.30
9,200
Apr 28, 2026
18.81
18.81
18.38
18.49
18.38
2,800
Apr 27, 2026
18.46
18.83
18.46
18.81
18.70
8,100
Apr 24, 2026
18.22
18.63
18.22
18.33
18.22
3,800
Apr 23, 2026
18.96
18.96
17.84
18.15
18.04
12,000
Apr 22, 2026
18.39
19.09
18.39
18.95
18.83
31,000
Apr 21, 2026
18.08
18.20
17.56
17.56
17.45
8,400
Apr 20, 2026
17.25
18.38
17.25
18.15
18.04
12,900
Apr 17, 2026
17.20
17.76
17.20
17.34
17.23
10,100
Apr 16, 2026
17.00
17.08
16.61
16.95
16.84
23,900
Apr 15, 2026
16.64
16.80
16.64
16.75
16.64
5,900
Apr 14, 2026
16.78
17.50
16.56
16.64
16.54
8,600
Apr 13, 2026
15.99
17.16
15.99
16.95
16.84
28,600
Apr 10, 2026
16.66
16.77
15.93
15.93
15.83
4,300
Apr 9, 2026
15.68
16.67
15.50
16.41
16.31
11,000
Apr 8, 2026
14.79
15.71
14.79
15.71
15.61
9,000
Apr 7, 2026
15.01
15.01
14.39
14.39
14.30
12,600
Apr 6, 2026
15.31
15.56
15.27
15.44
15.35
9,600
Apr 2, 2026
15.82
15.83
15.31
15.31
15.21
4,900
Apr 1, 2026
16.39
16.50
16.00
16.00
15.90
16,800
Mar 31, 2026
15.91
16.02
15.54
15.82
15.73
11,200
Mar 30, 2026
16.11
16.11
15.39
15.42
15.33
12,100
Mar 27, 2026
15.49
16.38
15.49
16.08
15.98
11,900
Mar 26, 2026
16.40
16.40
15.62
15.62
15.52
12,200
Mar 25, 2026
16.87
16.87
16.47
16.48
16.38
13,100
Mar 24, 2026
14.39
16.08
14.39
16.06
15.96
25,200
Mar 23, 2026
13.50
15.08
13.03
14.98
14.89
38,000
Mar 20, 2026
15.65
15.65
14.77
14.90
14.81
21,600
Mar 19, 2026
17.10
17.10
13.27
14.91
14.82
55,500
Mar 18, 2026
17.65
17.76
17.37
17.42
17.31
9,200
Mar 17, 2026
18.79
18.79
17.78
18.17
18.06
16,200
Mar 16, 2026
18.66
19.00
18.22
18.59
18.47
30,000
Mar 13, 2026
19.12
19.12
18.41
18.48
18.36
10,600
Mar 12, 2026
18.82
19.67
18.82
19.39
19.27
25,700
Mar 11, 2026
18.75
19.34
18.54
18.95
18.83
22,800
Mar 10, 2026
18.21
19.16
18.21
18.71
18.59
18,900
Mar 9, 2026
18.15
18.16
17.21
18.13
18.02
19,400
Mar 6, 2026
18.40
18.93
17.93
18.24
18.13
24,800
Mar 5, 2026
19.66
19.68
18.18
18.74
18.62
109,300
Mar 4, 2026
19.53
19.93
19.32
19.93
19.81
34,400
Mar 3, 2026
20.11
20.21
18.77
19.89
19.77
24,200
Mar 2, 2026
21.31
21.31
19.65
20.22
20.09
13,900
Feb 27, 2026
20.00
20.42
19.68
20.31
20.18
11,200
Feb 26, 2026
19.38
21.53
19.38
20.00
19.88
44,500
Feb 25, 2026
19.39
20.80
19.21
20.59
20.47
94,400
Feb 24, 2026
16.86
19.08
16.82
19.04
18.92
102,900
Feb 23, 2026
16.78
17.01
16.55
16.87
16.77
14,000
Feb 20, 2026
15.80
16.80
15.80
16.75
16.64
27,100
Feb 19, 2026
15.53
15.61
15.23
15.58
15.48
9,700
Feb 18, 2026
15.20
15.59
15.15
15.59
15.49
9,600
Feb 17, 2026
15.15
15.30
14.67
15.24
15.15
8,900
Feb 13, 2026
14.95
15.19
14.87
14.97
14.88
8,800
Feb 12, 2026
16.24
16.24
14.78
14.90
14.81
11,300
Feb 11, 2026
15.94
16.22
15.23
15.50
15.40
14,000
Feb 10, 2026
15.24
16.25
15.24
15.92
15.83
35,700
Feb 9, 2026
14.95
15.65
14.50
15.33
15.24
38,400
Feb 6, 2026
13.81
14.55
13.81
14.42
14.33
12,500
Feb 5, 2026
14.09
14.15
13.69
13.81
13.72
97,500
Feb 4, 2026
14.80
14.90
14.06
14.46
14.37
22,500
Feb 3, 2026
14.14
14.80
14.14
14.68
14.59
23,900
Feb 2, 2026
13.60
13.98
13.60
13.90
13.81
4,500
Jan 30, 2026
14.40
14.55
14.09
14.16
14.07
10,900
Jan 29, 2026
14.55
14.64
13.74
14.64
14.55
19,800
Jan 28, 2026
14.70
14.94
14.31
14.61
14.52
16,600
Jan 27, 2026
14.19
14.55
14.02
14.51
14.42
12,800
Jan 26, 2026
14.55
14.80
14.25
14.36
14.27
17,600
Jan 23, 2026
14.40
14.40
14.15
14.34
14.25
10,600
Jan 22, 2026
14.00
14.48
14.00
14.10
14.01
21,500
Jan 21, 2026
13.35
14.04
13.35
13.82
13.73
20,400
Jan 20, 2026
13.68
14.00
13.23
13.46
13.38
14,400
Jan 16, 2026
13.78
13.98
13.60
13.95
13.86
14,800
Jan 15, 2026
14.00
14.00
13.40
13.66
13.58
9,500
Jan 14, 2026
13.50
13.82
13.39
13.79
13.70
19,700
Jan 13, 2026
13.39
13.43
13.20
13.25
13.17
13,100
Jan 12, 2026
13.74
13.90
13.41
13.47
13.38
20,900
Jan 9, 2026
13.46
13.66
13.39
13.48
13.40
18,000
Jan 8, 2026
13.02
13.21
12.93
13.18
13.10
27,400
Jan 7, 2026
13.21
13.55
13.19
13.39
13.31
64,300
Jan 6, 2026
12.50
13.23
12.31
13.23
13.15
48,400
Jan 5, 2026
12.27
12.50
11.82
12.50
12.43
120,100
Jan 2, 2026
11.28
12.36
11.28
12.28
12.21
34,700
Dec 31, 2025
11.30
11.48
11.30
11.30
11.23
21,000
Dec 30, 2025
11.41
11.51
11.36
11.36
11.29
33,600
Dec 29, 2025
11.65
11.65
11.27
11.39
11.32
27,000
Dec 26, 2025
11.75
11.95
11.50
11.75
11.68
13,600
Dec 24, 2025
11.37
11.55
11.37
11.55
11.48
16,900
Dec 23, 2025
11.95
11.95
11.33
11.42
11.35
31,100
Dec 22, 2025
11.81
11.84
11.43
11.43
11.36
25,300
Dec 19, 2025
11.88
11.88
11.60
11.63
11.56
22,100
Dec 18, 2025
11.50
11.58
11.30
11.38
11.30
27,800
Dec 17, 2025
11.78
11.85
11.50
11.50
11.43
25,200
Dec 16, 2025
11.86
11.87
11.67
11.71
11.64
24,500
Dec 15, 2025
11.60
11.81
11.50
11.77
11.70
8,800
Dec 12, 2025
12.23
12.23
11.66
11.78
11.71
528,000
Dec 11, 2025
11.80
12.31
11.80
12.14
12.06
11,700
Dec 10, 2025
12.08
12.08
11.83
11.85
11.78
6,200
Dec 9, 2025
11.55
12.27
11.55
12.21
12.13
11,800
Dec 8, 2025
12.32
12.32
11.90
11.98
11.91
22,900
Dec 5, 2025
12.23
12.26
12.02
12.09
12.02
10,700
Dec 4, 2025
12.22
12.37
12.12
12.15
12.07
30,600
Dec 3, 2025
13.00
13.00
11.70
12.09
12.01
41,600
Dec 2, 2025
12.53
12.70
12.09
12.54
12.46
26,200
Dec 1, 2025
11.55
12.48
11.55
12.40
12.32
22,100
Nov 28, 2025
11.95
12.10
11.73
12.10
12.02
11,900
Nov 26, 2025
11.99
12.01
11.76
11.76
11.69
11,400
Nov 25, 2025
11.93
11.93
11.76
11.79
11.72
16,900
Nov 24, 2025
11.73
12.00
11.47
12.00
11.93
33,900
Nov 21, 2025
11.38
11.57
11.24
11.47
11.40
20,400
Nov 20, 2025
12.14
12.37
11.31
11.31
11.24
41,000
Nov 19, 2025
11.25
12.26
11.25
12.06
11.98
19,300
Nov 18, 2025
11.85
12.10
11.67
11.81
11.74
27,600
Nov 17, 2025
12.70
12.90
11.89
11.90
11.83
51,000
Nov 14, 2025
11.10
13.24
11.10
12.69
12.61
41,200
Nov 13, 2025
12.00
12.40
11.50
11.50
11.43
20,900
Nov 12, 2025
12.50
12.65
12.20
12.40
12.32
28,500
Nov 11, 2025
11.60
12.45
11.60
12.21
12.13
12,900
Nov 10, 2025
12.35
12.82
12.18
12.35
12.28
19,900
Nov 7, 2025
11.50
12.18
11.50
11.99
11.92
23,200
Nov 6, 2025
12.47
12.47
11.53
11.59
11.52
28,600
Nov 5, 2025
11.78
12.40
11.78
12.40
12.32
37,100
Nov 4, 2025
12.36
12.57
11.91
11.95
11.88
112,500
Nov 3, 2025
13.43
14.00
12.39
12.39
12.31
53,100
Oct 31, 2025
13.17
13.81
13.17
13.72
13.63
30,700
