NZE:NZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	2.50	2.51	2.49	2.50	-	0.68%	44,546
Apr 30, 2026	2.45	2.49	2.45	2.49	2.49	0.81%	91,908
Apr 29, 2026	2.46	2.47	2.46	2.47	2.47	-0.36%	217,733
Apr 28, 2026	2.49	2.49	2.46	2.47	2.47	-0.64%	89,770
Apr 24, 2026	2.48	2.50	2.48	2.49	2.49	-0.24%	59,239
Apr 23, 2026	2.51	2.51	2.48	2.50	2.50	-0.24%	66,459
Apr 22, 2026	2.50	2.50	2.49	2.50	2.50	0.32%	25,509
Apr 21, 2026	2.51	2.51	2.49	2.49	2.49	-0.32%	28,773
Apr 20, 2026	2.52	2.52	2.49	2.50	2.50	0.56%	559,996
Apr 17, 2026	2.53	2.53	2.49	2.49	2.49	-1.70%	543,842
Apr 16, 2026	2.54	2.54	2.52	2.53	2.53	-0.08%	296,507
Apr 15, 2026	2.53	2.53	2.52	2.53	2.53	0.80%	78,491
Apr 14, 2026	2.53	2.53	2.51	2.51	2.51	0.32%	105,907
Apr 13, 2026	2.58	2.58	2.50	2.51	2.51	-1.57%	149,031
Apr 10, 2026	2.57	2.57	2.53	2.55	2.55	-0.93%	123,115
Apr 9, 2026	2.56	2.58	2.56	2.57	2.57	0.31%	130,508
Apr 8, 2026	2.53	2.58	2.53	2.56	2.56	1.59%	105,978
Apr 7, 2026	2.51	2.54	2.50	2.52	2.52	1.33%	153,620
Apr 2, 2026	2.49	2.51	2.48	2.49	2.49	0.20%	72,687
Apr 1, 2026	2.51	2.51	2.48	2.48	2.48	-0.44%	117,985
Mar 31, 2026	2.46	2.49	2.46	2.49	2.49	1.42%	79,560
Mar 30, 2026	2.48	2.48	2.46	2.46	2.46	-1.68%	80,766
Mar 27, 2026	2.49	2.50	2.49	2.50	2.50	-0.56%	71,560
Mar 26, 2026	2.51	2.53	2.51	2.52	2.52	0.60%	73,162
Mar 25, 2026	2.46	2.50	2.46	2.50	2.50	2.04%	68,559
Mar 24, 2026	2.50	2.52	2.45	2.45	2.45	-1.65%	38,388
Mar 23, 2026	2.50	2.50	2.47	2.49	2.49	-0.44%	51,276
Mar 20, 2026	2.53	2.53	2.50	2.50	2.50	-0.91%	45,184
Mar 19, 2026	2.56	2.56	2.52	2.53	2.53	-1.64%	22,151
Mar 18, 2026	2.53	2.58	2.53	2.57	2.57	1.06%	76,062
Mar 17, 2026	2.57	2.57	2.54	2.54	2.54	-0.04%	27,868
Mar 16, 2026	2.56	2.56	2.54	2.54	2.54	-0.08%	52,455
Mar 13, 2026	2.55	2.55	2.53	2.54	2.54	-0.16%	30,178
Mar 12, 2026	2.58	2.58	2.54	2.55	2.55	-0.97%	106,272
Mar 11, 2026	2.54	2.57	2.54	2.57	2.57	1.26%	49,730
Mar 10, 2026	2.55	2.57	2.53	2.54	2.54	0.43%	40,291
Mar 9, 2026	2.59	2.60	2.53	2.53	2.53	-3.03%	56,412
Mar 6, 2026	2.63	2.63	2.60	2.61	2.61	-1.10%	33,327
Mar 5, 2026	2.63	2.65	2.61	2.64	2.64	1.03%	79,494
Mar 4, 2026	2.61	2.63	2.61	2.61	2.61	-0.87%	77,640
Mar 3, 2026	2.65	2.65	2.63	2.63	2.63	-	111,876
Mar 2, 2026	2.63	2.64	2.62	2.63	2.63	-0.75%	108,725
Feb 27, 2026	2.63	2.65	2.63	2.65	2.65	0.61%	91,732
Feb 26, 2026	2.63	2.65	2.63	2.64	2.64	0.84%	145,928
Feb 25, 2026	2.63	2.63	2.61	2.62	2.62	0.23%	69,583
Feb 24, 2026	2.60	2.62	2.59	2.61	2.61	0.58%	49,508
Feb 23, 2026	2.58	2.60	2.58	2.59	2.59	1.01%	47,910
Feb 20, 2026	2.60	2.60	2.57	2.57	2.57	-1.31%	36,805
Feb 19, 2026	2.55	2.60	2.55	2.60	2.60	1.80%	50,451
Feb 18, 2026	2.52	2.56	2.52	2.56	2.56	1.35%	62,146