NZE:NZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	2.58	2.60	2.57	2.60	2.60	0.78%	50,394
Sep 4, 2025	2.57	2.59	2.55	2.58	2.58	0.78%	88,311
Sep 3, 2025	2.57	2.58	2.56	2.56	2.56	-0.78%	111,560
Sep 2, 2025	2.57	2.58	2.56	2.58	2.58	0.78%	132,752
Sep 1, 2025	2.55	2.56	2.53	2.56	2.56	0.79%	231,999
Aug 29, 2025	2.52	2.54	2.52	2.54	2.54	0.40%	62,279
Aug 28, 2025	2.53	2.54	2.53	2.53	2.53	-	106,851
Aug 27, 2025	2.54	2.55	2.53	2.53	2.53	-0.39%	389,612
Aug 26, 2025	2.57	2.57	2.54	2.54	2.54	-0.78%	64,972
Aug 25, 2025	2.56	2.58	2.55	2.56	2.56	-	93,446
Aug 22, 2025	2.59	2.59	2.56	2.56	2.56	-0.78%	93,848
Aug 21, 2025	2.57	2.60	2.57	2.58	2.58	0.78%	108,282
Aug 20, 2025	2.54	2.58	2.53	2.56	2.56	0.79%	7,091,079
Aug 19, 2025	2.55	2.55	2.53	2.54	2.54	-	2,298,351
Aug 18, 2025	2.53	2.55	2.53	2.54	2.54	0.79%	118,037
Aug 15, 2025	2.51	2.54	2.51	2.52	2.52	-	75,789
Aug 14, 2025	2.51	2.53	2.51	2.52	2.52	0.80%	190,467
Aug 13, 2025	2.52	2.52	2.50	2.50	2.50	-	10,311,891
Aug 12, 2025	2.54	2.54	2.50	2.50	2.50	-1.57%	10,193,942
Aug 11, 2025	2.52	2.54	2.52	2.54	2.54	0.79%	102,349
Aug 8, 2025	2.52	2.54	2.52	2.52	2.52	-0.40%	3,794,607
Aug 7, 2025	2.54	2.54	2.53	2.53	2.53	-0.39%	2,528,373
Aug 6, 2025	2.53	2.54	2.53	2.54	2.54	0.79%	174,521
Aug 5, 2025	2.50	2.53	2.50	2.52	2.52	1.20%	74,100
Aug 4, 2025	2.50	2.51	2.49	2.49	2.49	-	99,355
Aug 1, 2025	2.52	2.52	2.49	2.49	2.49	-1.19%	6,195,448
Jul 31, 2025	2.52	2.53	2.51	2.52	2.52	-	184,220
Jul 30, 2025	2.53	2.55	2.52	2.52	2.52	-0.79%	3,352,721
Jul 29, 2025	2.54	2.54	2.52	2.54	2.54	-	58,474
Jul 28, 2025	2.51	2.54	2.51	2.54	2.54	0.79%	102,064
Jul 25, 2025	2.51	2.53	2.51	2.52	2.52	-	39,199
Jul 24, 2025	2.51	2.52	2.51	2.52	2.52	0.40%	124,250
Jul 23, 2025	2.51	2.52	2.49	2.51	2.51	-	247,235
Jul 22, 2025	2.54	2.54	2.51	2.51	2.51	-1.18%	108,262
Jul 21, 2025	2.52	2.55	2.52	2.54	2.54	0.79%	99,802
Jul 18, 2025	2.52	2.54	2.51	2.52	2.52	-0.40%	331,682
Jul 17, 2025	2.50	2.54	2.50	2.53	2.53	1.20%	292,072
Jul 16, 2025	2.48	2.51	2.48	2.50	2.50	-	76,726
Jul 15, 2025	2.49	2.50	2.48	2.50	2.50	0.81%	40,767
Jul 14, 2025	2.48	2.49	2.47	2.48	2.48	-0.40%	37,663
Jul 11, 2025	2.52	2.52	2.49	2.49	2.49	-0.40%	53,263
Jul 10, 2025	2.52	2.52	2.50	2.50	2.50	-0.40%	68,733
Jul 9, 2025	2.52	2.52	2.50	2.51	2.51	-	179,140
Jul 8, 2025	2.50	2.51	2.48	2.51	2.51	0.40%	429,433
Jul 7, 2025	2.51	2.51	2.49	2.50	2.50	-	77,817
Jul 4, 2025	2.49	2.51	2.48	2.50	2.50	0.40%	73,975
Jul 3, 2025	2.50	2.50	2.48	2.49	2.49	-0.40%	82,308
Jul 2, 2025	2.51	2.52	2.50	2.50	2.50	-	40,239
Jul 1, 2025	2.47	2.50	2.47	2.50	2.50	1.21%	160,429
Jun 30, 2025	2.46	2.47	2.46	2.47	2.47	-	120,163