NZE:BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	2.40	2.40	2.38	2.40	2.40	0.76%	30,969
Jul 29, 2026	2.39	2.40	2.38	2.38	2.38	-0.21%	14,326
Jul 28, 2026	2.45	2.45	2.37	2.39	2.39	-2.61%	23,987
Jul 27, 2026	2.45	2.46	2.43	2.45	2.45	-0.28%	145,858
Jul 24, 2026	2.44	2.46	2.42	2.46	2.46	-0.12%	22,990
Jul 23, 2026	2.48	2.48	2.45	2.46	2.46	-	11,774
Jul 22, 2026	2.46	2.48	2.46	2.46	2.46	1.36%	48,758
Jul 21, 2026	2.41	2.44	2.41	2.43	2.43	1.04%	10,587
Jul 20, 2026	2.38	2.42	2.38	2.40	2.40	1.99%	20,234
Jul 17, 2026	2.36	2.38	2.35	2.36	2.36	-2.24%	29,983
Jul 16, 2026	2.42	2.42	2.39	2.41	2.41	-0.78%	6,757
Jul 15, 2026	2.40	2.44	2.40	2.43	2.43	4.29%	37,726
Jul 14, 2026	2.35	2.36	2.33	2.33	2.33	-0.89%	12,416
Jul 13, 2026	2.39	2.42	2.35	2.35	2.35	0.09%	22,451
Jul 9, 2026	2.38	2.38	2.34	2.35	2.35	-2.33%	22,345
Jul 8, 2026	2.42	2.45	2.40	2.40	2.40	-0.62%	17,975
Jul 7, 2026	2.45	2.46	2.42	2.42	2.42	-0.37%	23,780
Jul 6, 2026	2.39	2.44	2.39	2.43	2.43	4.48%	32,569
Jul 3, 2026	2.35	2.36	2.32	2.32	2.32	0.61%	42,537
Jul 2, 2026	2.31	2.32	2.28	2.31	2.31	2.62%	37,415
Jul 1, 2026	2.25	2.25	2.22	2.25	2.25	-1.92%	146,260
Jun 30, 2026	2.31	2.33	2.30	2.30	2.30	-0.26%	50,970
Jun 29, 2026	2.29	2.30	2.27	2.30	2.30	-0.48%	25,290
Jun 26, 2026	2.30	2.32	2.25	2.31	2.31	-0.77%	128,697
Jun 25, 2026	2.36	2.36	2.33	2.33	2.33	-3.60%	39,275
Jun 24, 2026	2.41	2.42	2.39	2.42	2.42	-0.90%	48,825
Jun 23, 2026	2.45	2.46	2.44	2.44	2.44	0.08%	19,039
Jun 22, 2026	2.39	2.44	2.39	2.44	2.44	2.44%	31,258
Jun 19, 2026	2.39	2.39	2.37	2.38	2.38	-0.79%	16,714
Jun 18, 2026	2.43	2.44	2.40	2.40	2.40	-2.04%	38,999
Jun 17, 2026	2.50	2.50	2.45	2.45	2.45	-1.25%	46,647
Jun 16, 2026	2.49	2.49	2.47	2.48	2.48	1.22%	31,669
Jun 15, 2026	2.41	2.45	2.41	2.45	2.45	2.81%	109,281
Jun 12, 2026	2.36	2.39	2.36	2.38	2.38	1.93%	29,581
Jun 11, 2026	2.30	2.34	2.30	2.34	2.34	2.50%	42,902
Jun 10, 2026	2.32	2.32	2.28	2.28	2.28	-3.23%	39,714
Jun 9, 2026	2.36	2.38	2.35	2.36	2.36	-0.08%	14,512
Jun 8, 2026	2.33	2.39	2.33	2.36	2.36	0.38%	83,042
Jun 5, 2026	2.36	2.37	2.32	2.35	2.35	-1.72%	101,768
Jun 4, 2026	2.43	2.43	2.30	2.39	2.39	-1.52%	114,717
Jun 3, 2026	2.55	2.55	2.42	2.43	2.43	-6.76%	123,528
Jun 2, 2026	2.61	2.63	2.57	2.60	2.60	-2.18%	113,893
May 29, 2026	2.68	2.71	2.66	2.66	2.66	-0.97%	54,008
May 28, 2026	2.75	2.76	2.69	2.69	2.69	-2.96%	63,906
May 27, 2026	2.81	2.84	2.76	2.77	2.77	-1.84%	34,706
May 26, 2026	2.84	2.89	2.82	2.82	2.82	-1.33%	21,340
May 25, 2026	2.84	2.86	2.82	2.86	2.86	-0.03%	63,403
May 22, 2026	2.85	2.89	2.85	2.86	2.86	-0.42%	16,756
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