New Zealand King Salmon Investments Limited (NZE:NZK)
New Zealand · Delayed Price · Currency is NZD 0.1950
-0.0020 (-1.02%)
At close: Dec 5, 2025
NZE:NZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.02% | 50,223 |
| Dec 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 2,683 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,151 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 28,344 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 271,942 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.04% | 442,131 |
| Nov 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.01% | 260,400 |
| Nov 26, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.54% | 81,376 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 1,550 |
| Nov 24, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.39% | 43,007 |
| Nov 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.59% | 17,617 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,738 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 18,556 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 336,353 |
| Nov 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 131,591 |
| Nov 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,335 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 53,649 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 274,614 |
| Nov 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 105,325 |
| Nov 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 70,171 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 112,709 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.51% | 36,489 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 120,727 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 17,054 |
| Oct 31, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.41% | 57,327 |
| Oct 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.02% | 113,077 |
| Oct 29, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.02% | 68,857 |
| Oct 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.90% | 111,921 |
| Oct 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 18,243 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 185,821 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 42,629 |
| Oct 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 64,883 |
| Oct 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 40,542 |
| Oct 17, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 226,904 |
| Oct 16, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 363,000 |
| Oct 15, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 273,810 |
| Oct 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 83,158 |
| Oct 13, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 102,631 |
| Oct 10, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 158,402 |
| Oct 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 44,191 |
| Oct 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 10,506 |
| Oct 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 303,440 |
| Oct 6, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 223,489 |
| Oct 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 33,502 |
| Oct 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 28,103 |
| Oct 1, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 12,434 |
| Sep 30, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 284,597 |
| Sep 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 268,396 |
| Sep 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 101,496 |
| Sep 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 61,049 |