New Zealand Energy Corp. (TSXV:NZ)
Canada
· Delayed Price · Currency is CAD 0.330
+0.010 (3.13%)
Mar 9, 2026, 1:25 PM EST
New Zealand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.33 | 0.37 | 0.33 | 0.33 | - | 3.13% | 30,000 |
| Mar 6, 2026 | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | 20.75% | 68,500 |
| Mar 5, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -11.67% | 51,611 |
| Mar 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 9,150 |
| Mar 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7,500 |
| Mar 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 4,582 |
| Feb 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 1,000 |
| Feb 24, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -6.25% | 20,080 |
| Feb 23, 2026 | 0.38 | 0.38 | 0.32 | 0.32 | 0.32 | -15.79% | 29,944 |
| Feb 20, 2026 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 13.43% | 11,250 |
| Feb 19, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.52% | 1,150 |
| Feb 18, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2,700 |
| Feb 17, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 15.79% | 4,818 |
| Feb 13, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 5.56% | 71,544 |
| Feb 10, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 24,900 |
| Feb 9, 2026 | 0.25 | 0.27 | 0.23 | 0.27 | 0.27 | 10.42% | 219,500 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 9,500 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 82,755 |
| Feb 4, 2026 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -7.41% | 126,502 |
| Feb 2, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 17,000 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 3,507 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,000 |
| Jan 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 2,467 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -12.50% | 26,476 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,000 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 18,000 |
| Jan 21, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 16.00% | 169,950 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 21,542 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 8,000 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 30,000 |
| Jan 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 7,520 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 3,000 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -10.64% | 33,350 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 18,536 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 3,500 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,500 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -6.00% | 2,000 |
| Jan 5, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -3.85% | 11,168 |
| Jan 2, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 15.56% | 10,000 |
| Dec 31, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 3,000 |
| Dec 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 5,000 |
| Dec 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 1,110 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 1,000 |
| Dec 22, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 1,515 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 19,000 |
| Dec 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 11.90% | 3,500 |
| Dec 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 2,000 |
| Dec 16, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 21,005 |
| Dec 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,500 |
| Dec 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,500 |
| Dec 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 68,000 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 12,000 |
| Dec 5, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 80,401 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.76% | 145,657 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 365,489 |
| Nov 28, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 671,500 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 61,500 |
| Nov 26, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 29.73% | 61,532 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 22,100 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.33% | 7,500 |
| Nov 21, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -14.29% | 1,540 |
| Nov 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,500 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 46,505 |
| Nov 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 5,002 |
| Nov 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| Nov 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 5,500 |
| Nov 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.80% | 24,050 |
| Nov 11, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | - | 60,750 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 13.33% | 10,000 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -16.67% | 3,040 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 4,500 |
| Nov 5, 2025 | 0.36 | 0.36 | 0.26 | 0.27 | 0.27 | -23.94% | 111,150 |
| Nov 4, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -21.11% | 186,715 |
| Nov 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,111 |
| Oct 31, 2025 | 0.38 | 0.45 | 0.38 | 0.45 | 0.45 | 16.88% | 9,512 |
| Oct 30, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 3,500 |
| Oct 29, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 8,000 |
| Oct 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 1,500 |
| Oct 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 6.94% | 500 |
| Oct 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 500 |
| Oct 10, 2025 | 0.29 | 0.37 | 0.29 | 0.35 | 0.35 | 25.00% | 140,699 |
| Oct 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 6,500 |
| Oct 7, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -10.77% | 9,700 |
| Oct 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.84% | 17,000 |
| Oct 2, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 2,300 |
| Oct 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,500 |
| Sep 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 8.47% | 500 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Sep 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.81% | 500 |
| Sep 24, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 10.34% | 10,900 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 2,000 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 55,500 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 9.43% | 500 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 1,000 |
| Sep 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 48,000 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 3,000 |