BLIS Technologies Limited (NZE:BLT)
New Zealand · Delayed Price · Currency is NZD 0.0250
0.00 (0.00%)
Nov 12, 2026, 4:26 PM NZDT
BLIS Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,020 |
| Nov 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 196,504 |
| Nov 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 49,519 |
| Nov 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 291,116 |
| Nov 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,829 |
| Nov 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 63,400 |
| Nov 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 195,625 |
| Nov 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 42,143 |
| Nov 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,073 |
| Oct 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 243,613 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 112,545 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,575 |
| Oct 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 360,773 |
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,504 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 16,062 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 361,960 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 462,834 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 762,266 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 2,055,749 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,298 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 261,786 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 59,108 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 70,435 |
| Oct 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 13,507 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 114,073 |
| Oct 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 79,293 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 225,000 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 188,976 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 184,319 |
| Oct 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 208,953 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 271,859 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,438,573 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 194,072 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 573,854 |
| Sep 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 423,329 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 913,269 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 644,176 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 1,052,998 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 798,047 |
| Sep 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 1,406,872 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 21,446 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 998,717 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 519,932 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.50% | 1,165,135 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 83,720 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 46,591 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 1,734,931 |
| Sep 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 246,324 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 261,631 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 521,994 |