New Zealand King Salmon Investments Limited (NZE:NZK)
New Zealand · Delayed Price · Currency is NZD 0.2050
+0.0050 (2.50%)
At close: Oct 24, 2025
NZE:NZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 34,918 |
| Sep 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 26,776 |
| Sep 22, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 6.06% | 229,606 |
| Sep 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.02% | 4,045 |
| Sep 18, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.51% | 35,485 |
| Sep 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 61,237 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.04% | 24,452 |
| Sep 15, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.00% | 48,073 |
| Sep 12, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 4.17% | 233,218 |
| Sep 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 10, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 71,003 |
| Sep 9, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.51% | 164,836 |
| Sep 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 157,490 |
| Sep 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 57,875 |
| Sep 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.04% | 8,574 |
| Sep 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.00% | 87,335 |
| Sep 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 266,019 |
| Sep 1, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 225,662 |
| Aug 29, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 17,270 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 95,559 |
| Aug 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 24,632 |
| Aug 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 98,038 |
| Aug 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 241,288 |
| Aug 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 17,056 |
| Aug 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 17,022 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,866 |
| Aug 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 29,761 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 101,427 |
| Aug 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 9,783 |