Skip to main content
New Zealand Energy Corp. (TSXV:NZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.430
-0.055 (-11.34%)
Apr 29, 2026, 12:09 PM EST

New Zealand Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.480.480.430.43--11.34%500
Apr 28, 20260.400.490.400.490.4927.63%90,400
Apr 27, 20260.380.380.380.380.382.70%16,037
Apr 24, 20260.390.390.370.370.37-5.13%13,509
Apr 23, 20260.420.420.350.390.39-4.88%133,100
Apr 22, 20260.410.410.410.410.412.50%500
Apr 20, 20260.410.410.400.400.40-4.76%32,700
Apr 17, 20260.430.430.420.420.42-1.18%33,550
Apr 15, 20260.430.430.420.430.431.19%38,200
Apr 14, 20260.420.420.420.420.42-3.45%41,500
Apr 13, 20260.440.440.420.440.44-15,632
Apr 10, 20260.440.440.440.440.44-1.14%2,785
Apr 8, 20260.400.440.400.440.44-2.22%31,500
Apr 7, 20260.440.450.430.450.452.27%123,250
Apr 6, 20260.430.440.380.440.442.33%42,100
Apr 2, 20260.430.430.430.430.43-15,200
Apr 1, 20260.440.440.430.430.43-94,452
Mar 31, 20260.440.440.430.430.43-64,500
Mar 30, 20260.430.430.420.430.433.61%87,490
Mar 27, 20260.420.420.420.420.422.47%1,000
Mar 26, 20260.410.410.410.410.411.25%55,170
Mar 25, 20260.410.410.400.400.402.56%150,500
Mar 24, 20260.410.410.390.390.39-2.50%149,616
Mar 23, 20260.440.440.400.400.40-1.23%94,139
Mar 20, 20260.430.430.390.410.416.58%280,513
Mar 19, 20260.410.430.380.380.382.70%323,015
Mar 18, 20260.350.380.340.370.377.25%110,211
Mar 17, 20260.350.370.350.350.35-1.43%16,850
Mar 13, 20260.310.350.290.350.354.48%24,000
Mar 12, 20260.350.350.340.340.34-1.47%1,650
Mar 11, 20260.340.350.340.340.343.03%21,000
Mar 10, 20260.330.330.290.330.33-3,415
Mar 9, 20260.330.370.330.330.333.13%104,704
Mar 6, 20260.290.330.290.320.3220.75%68,500
Mar 5, 20260.270.290.270.270.27-11.67%51,611
Mar 4, 20260.300.300.300.300.30-9,150
Mar 3, 20260.300.300.300.300.30-7,500
Mar 2, 20260.300.300.300.300.30-3.23%4,582
Feb 25, 20260.310.310.310.310.313.33%1,000
Feb 24, 20260.310.310.300.300.30-6.25%20,080
Feb 23, 20260.380.380.320.320.32-15.79%29,944
Feb 20, 20260.340.380.340.380.3813.43%11,250
Feb 19, 20260.340.340.340.340.341.52%1,150
Feb 18, 20260.330.330.330.330.33-2,700
Feb 17, 20260.330.330.330.330.3315.79%4,818
Feb 13, 20260.290.300.290.290.295.56%71,544
Feb 10, 20260.270.280.270.270.271.89%24,900
Feb 9, 20260.250.270.230.270.2710.42%219,500
Feb 6, 20260.240.240.240.240.24-2.04%9,500
Feb 5, 20260.250.250.240.250.25-2.00%82,755
Feb 4, 20260.280.290.250.250.25-7.41%126,502
Feb 2, 20260.270.280.270.270.27-17,000
Jan 30, 20260.270.270.270.270.273.85%3,507
Jan 29, 20260.260.260.260.260.261.96%1,000
Jan 28, 20260.250.260.250.260.264.08%2,467
Jan 26, 20260.260.260.250.250.25-12.50%26,476
Jan 23, 20260.280.280.280.280.28-3,000
Jan 22, 20260.280.280.280.280.28-3.45%18,000
Jan 21, 20260.250.290.250.290.2916.00%169,950
Jan 20, 20260.250.250.250.250.252.04%21,542
Jan 19, 20260.250.250.250.250.25-2.00%8,000
Jan 16, 20260.250.250.250.250.256.38%30,000
Jan 15, 20260.230.240.230.240.246.82%7,520
Jan 14, 20260.220.220.220.220.224.76%3,000
Jan 13, 20260.230.230.210.210.21-10.64%33,350
Jan 12, 20260.250.250.230.240.242.17%18,536
Jan 8, 20260.250.250.230.230.23-3,500
Jan 7, 20260.240.240.230.230.23-2.13%1,500
Jan 6, 20260.230.240.230.240.24-6.00%2,000
Jan 5, 20260.240.250.230.250.25-3.85%11,168
Jan 2, 20260.230.260.230.260.2615.56%10,000
Dec 31, 20250.220.230.220.230.234.65%3,000
Dec 30, 20250.220.220.210.220.222.38%5,000
Dec 29, 20250.210.210.210.210.21-2.33%1,110
Dec 24, 20250.220.220.220.220.22-4.44%1,000
Dec 22, 20250.220.230.220.230.23-2.17%1,515
Dec 19, 20250.250.250.230.230.23-2.13%19,000
Dec 18, 20250.230.240.230.240.2411.90%3,500
Dec 17, 20250.220.220.210.210.21-2.33%2,000
Dec 16, 20250.220.220.210.220.22-21,005
Dec 15, 20250.220.220.220.220.22-4,500
Dec 12, 20250.220.220.220.220.22-1,500
Dec 9, 20250.220.220.220.220.22-2.27%68,000
Dec 8, 20250.230.230.220.220.22-2.22%12,000
Dec 5, 20250.220.240.220.230.23-80,401
Dec 3, 20250.230.230.230.230.239.76%145,657
Dec 1, 20250.210.210.210.210.212.50%365,489
Nov 28, 20250.220.220.200.200.20-9.09%671,500
Nov 27, 20250.250.250.220.220.22-8.33%61,500
Nov 26, 20250.210.250.210.240.2429.73%61,532
Nov 25, 20250.200.200.190.190.19-5.13%22,100
Nov 24, 20250.200.200.200.200.208.33%7,500
Nov 21, 20250.210.210.180.180.18-14.29%1,540
Nov 20, 20250.210.210.210.210.21-1,500
Nov 19, 20250.210.210.210.210.21-2.33%46,505
Nov 18, 20250.220.220.220.220.22-4.44%5,002
Nov 17, 20250.230.230.230.230.23-1,000
Nov 14, 20250.220.230.220.230.23-2.17%5,500
Nov 13, 20250.230.230.230.230.23-9.80%24,050
Nov 11, 20250.250.260.230.260.26-60,750