NZE:BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.60	2.61	2.56	2.56	2.56	-1.16%	30,863
Apr 1, 2026	2.58	2.61	2.58	2.59	2.59	0.86%	34,020
Mar 31, 2026	2.57	2.57	2.55	2.57	2.57	0.63%	11,738
Mar 30, 2026	2.54	2.55	2.49	2.55	2.55	-1.81%	170,502
Mar 27, 2026	2.63	2.63	2.60	2.60	2.60	-2.44%	9,710
Mar 26, 2026	2.67	2.68	2.65	2.67	2.67	0.95%	17,791
Mar 25, 2026	2.64	2.66	2.63	2.64	2.64	-0.19%	20,613
Mar 24, 2026	2.62	2.65	2.62	2.65	2.65	2.56%	25,825
Mar 23, 2026	2.57	2.59	2.53	2.58	2.58	-0.85%	50,737
Mar 20, 2026	2.64	2.64	2.60	2.60	2.60	-2.58%	22,054
Mar 19, 2026	2.70	2.70	2.66	2.67	2.67	-4.30%	37,268
Mar 18, 2026	2.77	2.79	2.74	2.79	2.79	-0.32%	209,092
Mar 17, 2026	2.78	2.85	2.77	2.80	2.80	1.38%	86,819
Mar 16, 2026	2.66	2.78	2.66	2.76	2.76	3.41%	42,165
Mar 13, 2026	2.58	2.68	2.58	2.67	2.67	4.30%	75,076
Mar 12, 2026	2.57	2.61	2.56	2.56	2.56	-	9,859
Mar 11, 2026	2.60	2.60	2.56	2.56	2.56	-1.35%	9,845
Mar 10, 2026	2.52	2.60	2.52	2.60	2.60	4.38%	27,213
Mar 9, 2026	2.52	2.52	2.44	2.49	2.49	-5.58%	140,288
Mar 6, 2026	2.65	2.65	2.63	2.63	2.63	-1.86%	22,885
Mar 5, 2026	2.55	2.69	2.55	2.68	2.68	6.43%	71,759
Mar 4, 2026	2.54	2.56	2.51	2.52	2.52	-0.12%	29,929
Mar 3, 2026	2.55	2.56	2.50	2.52	2.52	3.02%	24,556
Mar 2, 2026	2.44	2.45	2.40	2.45	2.45	0.25%	210,266
Feb 27, 2026	2.48	2.49	2.44	2.44	2.44	-2.28%	111,002
Feb 26, 2026	2.49	2.53	2.47	2.50	2.50	3.86%	144,471
Feb 25, 2026	2.34	2.42	2.33	2.41	2.41	3.17%	254,305
Feb 24, 2026	2.38	2.40	2.33	2.33	2.33	-2.30%	174,053
Feb 23, 2026	2.50	2.50	2.37	2.39	2.39	-4.17%	162,829
Feb 20, 2026	2.47	2.49	2.43	2.49	2.49	1.55%	62,591
Feb 19, 2026	2.45	2.46	2.43	2.46	2.46	0.66%	27,690
Feb 18, 2026	2.47	2.47	2.44	2.44	2.44	-2.79%	20,117
Feb 17, 2026	2.50	2.52	2.49	2.51	2.51	0.72%	23,711
Feb 16, 2026	2.46	2.52	2.46	2.49	2.49	2.55%	125,888
Feb 13, 2026	2.43	2.43	2.36	2.43	2.43	0.16%	67,037
Feb 12, 2026	2.45	2.47	2.43	2.43	2.43	-1.98%	109,546
Feb 11, 2026	2.50	2.51	2.46	2.47	2.47	-1.32%	225,177
Feb 10, 2026	2.57	2.57	2.51	2.51	2.51	-3.65%	192,439
Feb 9, 2026	2.58	2.62	2.55	2.60	2.60	-0.34%	459,036
Feb 5, 2026	2.77	2.77	2.59	2.61	2.61	-5.77%	219,758
Feb 4, 2026	2.80	2.80	2.73	2.77	2.77	-2.60%	84,197
Feb 3, 2026	2.79	2.88	2.79	2.85	2.85	4.98%	38,885
Feb 2, 2026	2.90	2.90	2.71	2.71	2.71	-9.24%	251,161
Jan 30, 2026	3.14	3.14	2.95	2.99	2.99	-6.13%	184,787
Jan 29, 2026	3.24	3.24	3.17	3.18	3.18	-2.21%	40,324
Jan 28, 2026	3.23	3.26	3.22	3.25	3.25	0.71%	25,112
Jan 27, 2026	3.19	3.26	3.19	3.23	3.23	0.50%	21,125
Jan 26, 2026	3.18	3.23	3.16	3.21	3.21	-3.86%	192,957
Jan 23, 2026	3.32	3.34	3.29	3.34	3.34	-1.27%	49,222
Jan 22, 2026	3.34	3.39	3.34	3.39	3.39	1.07%	41,743