New Zealand King Salmon Investments Limited (NZE:NZK)
New Zealand · Delayed Price · Currency is NZD 0.2250
-0.0050 (-2.17%)
Apr 29, 2026, 5:00 PM NZST
NZE:NZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 172,342 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 146,331 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 140,975 |
| Apr 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 60,968 |
| Apr 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 27,979 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 409,531 |
| Apr 17, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 20.00% | 1,444,962 |
| Apr 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.82% | 660 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 26,501 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.07% | 329,839 |
| Apr 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 18,562 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.02% | 89,391 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.51% | 41,616 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.05% | 7,143 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 28,412 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7,810 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 29,736 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.39% | 53,870 |
| Mar 30, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.06% | 29,154 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | 1,276 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 41,120 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 56,358 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 2,084 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.41% | 20,300 |
| Mar 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.54% | 602 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 696 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 9,601 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.51% | 18,691 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 30,126 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11,978 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 103,689 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 145,084 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 118,234 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 11,929 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 10,735 |
| Mar 4, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 27,374 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 63,507 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 51,505 |
| 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 |