NZE:NZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	2.57	2.57	2.55	2.55	2.55	-0.66%	90,041
Jun 23, 2026	2.57	2.58	2.57	2.57	2.57	0.23%	42,115
Jun 22, 2026	2.59	2.59	2.56	2.56	2.56	-0.51%	528,369
Jun 19, 2026	2.56	2.58	2.56	2.57	2.57	1.06%	90,285
Jun 18, 2026	2.56	2.57	2.54	2.55	2.55	-0.35%	88,408
Jun 17, 2026	2.56	2.57	2.56	2.56	2.56	0.04%	177,809
Jun 16, 2026	2.56	2.56	2.55	2.56	2.56	0.12%	139,966
Jun 15, 2026	2.57	2.59	2.55	2.55	2.55	-0.51%	159,439
Jun 12, 2026	2.54	2.57	2.54	2.57	2.57	1.83%	191,426
Jun 11, 2026	2.52	2.53	2.51	2.52	2.52	-0.20%	45,598
Jun 10, 2026	2.53	2.53	2.51	2.52	2.52	0.12%	54,289
Jun 9, 2026	2.50	2.52	2.49	2.52	2.52	1.53%	52,502
Jun 8, 2026	2.50	2.51	2.48	2.48	2.48	-1.19%	40,967
Jun 5, 2026	2.51	2.52	2.50	2.51	2.51	0.16%	50,906
Jun 4, 2026	2.51	2.51	2.49	2.51	2.51	0.12%	92,897
Jun 3, 2026	2.53	2.53	2.50	2.51	2.51	-0.20%	40,636
Jun 2, 2026	2.54	2.54	2.50	2.51	2.51	-0.79%	151,636
May 29, 2026	2.53	2.55	2.53	2.53	2.53	0.24%	369,654
May 28, 2026	2.52	2.54	2.52	2.53	2.53	3.20%	28,107
May 27, 2026	2.54	2.56	2.53	2.56	2.45	0.99%	254,691
May 26, 2026	2.52	2.55	2.51	2.53	2.42	1.16%	82,167
May 25, 2026	2.53	2.53	2.50	2.50	2.40	-0.04%	50,314
May 22, 2026	2.50	2.50	2.49	2.50	2.40	0.72%	207,403
May 21, 2026	2.46	2.49	2.46	2.49	2.38	1.76%	222,302
May 20, 2026	2.51	2.52	2.44	2.44	2.34	-2.48%	25,909
May 19, 2026	2.48	2.51	2.47	2.51	2.40	1.91%	73,542
May 18, 2026	2.51	2.51	2.46	2.46	2.35	-1.56%	71,048
May 15, 2026	2.52	2.52	2.49	2.50	2.39	-1.03%	95,998
May 14, 2026	2.53	2.53	2.51	2.52	2.41	-0.04%	43,715
May 13, 2026	2.53	2.54	2.51	2.52	2.42	-0.43%	46,518
May 12, 2026	2.55	2.55	2.51	2.54	2.43	-0.59%	44,342
May 11, 2026	2.54	2.55	2.53	2.55	2.44	0.39%	190,967
May 8, 2026	2.56	2.56	2.54	2.54	2.43	-0.97%	50,134
May 7, 2026	2.54	2.57	2.54	2.57	2.45	1.34%	54,508
May 6, 2026	2.53	2.55	2.53	2.53	2.42	0.56%	549,966
May 5, 2026	2.52	2.52	2.51	2.52	2.41	-0.20%	40,131
May 4, 2026	2.52	2.52	2.50	2.52	2.41	0.40%	162,449
May 1, 2026	2.50	2.51	2.49	2.51	2.40	1.09%	83,013
Apr 30, 2026	2.45	2.49	2.45	2.49	2.38	0.81%	91,908
Apr 29, 2026	2.46	2.47	2.46	2.47	2.36	-0.36%	217,733
Apr 28, 2026	2.49	2.49	2.46	2.47	2.37	-0.64%	89,770
Apr 24, 2026	2.48	2.50	2.48	2.49	2.38	-0.24%	59,239
Apr 23, 2026	2.51	2.51	2.48	2.50	2.39	-0.24%	66,459
Apr 22, 2026	2.50	2.50	2.49	2.50	2.39	0.32%	29,432
Apr 21, 2026	2.51	2.51	2.49	2.49	2.39	-0.32%	28,773
Apr 20, 2026	2.52	2.52	2.49	2.50	2.39	0.56%	559,996
Apr 17, 2026	2.53	2.53	2.49	2.49	2.38	-1.70%	543,842
Apr 16, 2026	2.54	2.54	2.52	2.53	2.42	-0.08%	296,507
Apr 15, 2026	2.53	2.53	2.52	2.53	2.42	0.80%	78,491
Apr 14, 2026	2.53	2.53	2.51	2.51	2.40	0.32%	105,907