New Zealand King Salmon Investments Limited (NZE:NZK)
New Zealand · Delayed Price · Currency is NZD 0.2150
+0.0150 (7.50%)
At close: Feb 27, 2026
NZE:NZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 117,543 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 52,600 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,165 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 140,367 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 76,405 |
| Feb 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 88,232 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 106,724 |
| Feb 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.53% | 201,271 |
| Feb 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.50% | 138,622 |
| Feb 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 27,487 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 5,446 |
| Feb 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 3,906 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,437 |
| Feb 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 195,908 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 27,376 |
| Feb 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 11,830 |
| Feb 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 41,658 |
| Feb 3, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 523,391 |
| Feb 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 115,509 |
| Jan 30, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 32,204 |
| Jan 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 54,464 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 22,857 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 21,631 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 84,041 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 51,073 |
| Jan 22, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 281,031 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 1,531,752 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 198,681 |
| Jan 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 258,935 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 48,040 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,452 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 70,138 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 101,627 |
| Jan 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 110,738 |
| Jan 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 16,409 |
| Jan 8, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 51,545 |
| Jan 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 192,099 |
| Jan 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 67,661 |
| Jan 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.06% | 354,022 |
| Dec 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 22,529 |
| Dec 30, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 3,138,110 |
| Dec 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.52% | 41,204 |
| Dec 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 21,281 |
| Dec 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 97,835 |
| Dec 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 14,829 |
| Dec 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 25,076 |
| Dec 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.04% | 231,893 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 2,169,092 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | 2,105 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.52% | 36,078 |