New Zealand King Salmon Investments Limited (NZE:NZK)
New Zealand · Delayed Price · Currency is NZD 0.2400
-0.0050 (-2.04%)
Oct 30, 2026, 5:00 PM NZDT
NZE:NZK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 16,037 |
| Oct 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 47,876 |
| Oct 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 12,501 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 157,686 |
| Oct 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 204,562 |
| Oct 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,388 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 136,192 |
| Oct 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 39,977 |
| Oct 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 37,852 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 3,276 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 72,325 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,833 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 826,541 |
| Oct 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 67,546 |
| Oct 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 10,953 |
| Oct 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 218,278 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 208,261 |
| Oct 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 60,546 |
| Oct 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 118,519 |
| Oct 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 190,029 |
| Oct 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 86,474 |
| Sep 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 29,145 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 105,139 |
| Sep 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 116,896 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 20,475 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 4,437 |
| Sep 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,377 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 22,210 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 196,625 |
| Sep 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 40,945 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 660,364 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,068 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 28,731 |
| Sep 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 118,839 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,530 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 64,002 |
| Sep 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 5,556 |
| Sep 8, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 123,332 |
| Sep 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 58,335 |
| Sep 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 458,837 |
| Sep 3, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 14,376 |
| Sep 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,120 |
| Sep 1, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 159,475 |
| Aug 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 55,223 |
| Aug 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 5,851 |
| Aug 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 51,263 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 141,399 |
| Aug 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 96,255 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 185,472 |
| Aug 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30,390 |