NZE:BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	2.85	2.92	2.85	2.87	2.87	-0.21%	32,266
May 20, 2026	2.85	2.88	2.84	2.88	2.88	0.66%	28,730
May 19, 2026	2.87	2.88	2.82	2.86	2.86	-0.94%	29,685
May 18, 2026	2.92	2.92	2.86	2.89	2.89	-3.12%	23,907
May 15, 2026	2.85	3.02	2.85	2.98	2.98	2.87%	70,231
May 14, 2026	2.93	2.94	2.88	2.90	2.90	-1.86%	79,463
May 13, 2026	2.96	2.98	2.94	2.95	2.95	-1.14%	36,362
May 12, 2026	2.97	3.01	2.95	2.99	2.99	0.67%	33,616
May 11, 2026	2.95	3.01	2.94	2.97	2.97	1.09%	100,143
May 8, 2026	2.92	2.95	2.90	2.93	2.93	-0.24%	30,138
May 7, 2026	3.00	3.00	2.94	2.94	2.94	-0.68%	128,429
May 6, 2026	3.03	3.03	2.96	2.96	2.96	-1.33%	78,494
May 5, 2026	2.96	3.00	2.95	3.00	3.00	2.39%	53,320
May 4, 2026	2.87	2.95	2.86	2.93	2.93	4.12%	207,755
May 1, 2026	2.82	2.85	2.80	2.81	2.81	-0.11%	47,971
Apr 30, 2026	2.85	2.85	2.81	2.82	2.82	-2.09%	18,514
Apr 29, 2026	2.82	2.88	2.82	2.88	2.88	1.99%	30,442
Apr 28, 2026	2.88	2.88	2.82	2.82	2.82	-1.74%	140,326
Apr 24, 2026	2.91	2.91	2.87	2.87	2.87	0.38%	122,611
Apr 23, 2026	2.88	2.91	2.86	2.86	2.86	-0.35%	92,569
Apr 22, 2026	2.84	2.87	2.81	2.87	2.87	1.66%	21,676
Apr 21, 2026	2.80	2.83	2.77	2.82	2.82	2.92%	66,358
Apr 20, 2026	2.75	2.79	2.74	2.74	2.74	-0.62%	17,478
Apr 17, 2026	2.75	2.80	2.75	2.76	2.76	0.40%	15,171
Apr 16, 2026	2.72	2.80	2.72	2.75	2.75	-0.90%	46,198
Apr 15, 2026	2.70	2.79	2.70	2.77	2.77	0.87%	55,223
Apr 14, 2026	2.69	2.80	2.69	2.75	2.75	3.77%	59,410
Apr 13, 2026	2.70	2.70	2.65	2.65	2.65	-1.92%	23,923
Apr 10, 2026	2.67	2.72	2.67	2.70	2.70	1.24%	89,240
Apr 9, 2026	2.71	2.71	2.63	2.67	2.67	-1.26%	17,596
Apr 8, 2026	2.62	2.74	2.62	2.70	2.70	2.39%	205,289
Apr 7, 2026	2.63	2.65	2.61	2.64	2.64	3.08%	41,307
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