NZE:USV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	6.71	6.71	6.64	6.67	6.67	-0.70%	1,971
Apr 1, 2026	6.70	6.72	6.69	6.72	6.72	0.70%	8,486
Mar 31, 2026	6.54	6.67	6.54	6.67	6.67	1.51%	4,621
Mar 30, 2026	6.55	6.57	6.49	6.57	6.57	-0.87%	16,250
Mar 27, 2026	6.59	6.63	6.59	6.63	6.63	0.45%	25,747
Mar 26, 2026	6.60	6.64	6.60	6.60	6.60	-0.02%	4,905
Mar 25, 2026	6.55	6.60	6.55	6.60	6.60	2.15%	15,653
Mar 24, 2026	6.47	6.50	6.46	6.46	6.46	0.45%	6,905
Mar 23, 2026	6.45	6.47	6.43	6.43	6.43	-0.43%	17,041
Mar 20, 2026	6.54	6.54	6.46	6.46	6.46	-1.10%	4,987
Mar 19, 2026	6.61	6.61	6.53	6.53	6.53	-1.86%	12,885
Mar 18, 2026	6.57	6.66	6.57	6.66	6.66	0.62%	7,707
Mar 17, 2026	6.59	6.62	6.58	6.62	6.62	0.36%	3,971
Mar 16, 2026	6.60	6.61	6.58	6.59	6.59	-0.11%	7,627
Mar 13, 2026	6.48	6.60	6.48	6.60	6.60	1.51%	59,401
Mar 12, 2026	6.57	6.57	6.50	6.50	6.50	-0.31%	11,330
Mar 11, 2026	6.52	6.52	6.52	6.52	6.52	-0.09%	2,357
Mar 10, 2026	6.54	6.60	6.53	6.53	6.53	-0.15%	27,580
Mar 9, 2026	6.64	6.64	6.50	6.54	6.54	-2.42%	5,909
Mar 6, 2026	6.70	6.70	6.70	6.70	6.70	0.59%	1,023
Mar 5, 2026	6.75	6.75	6.66	6.66	6.66	-0.91%	13,017
Mar 4, 2026	6.70	6.72	6.70	6.72	6.72	0.30%	748
Mar 3, 2026	6.73	6.77	6.70	6.70	6.70	-0.15%	13,570
Mar 2, 2026	6.70	6.73	6.70	6.71	6.71	0.43%	7,937
Feb 27, 2026	6.68	6.68	6.68	6.68	6.68	0.57%	170
Feb 26, 2026	6.66	6.72	6.64	6.64	6.64	-0.54%	21,119
Feb 25, 2026	6.72	6.72	6.68	6.68	6.68	-0.65%	52,275
Feb 24, 2026	6.70	6.72	6.70	6.72	6.72	0.30%	16,074
Feb 23, 2026	6.72	6.72	6.70	6.70	6.70	-0.30%	8,513
Feb 20, 2026	6.71	6.75	6.71	6.72	6.72	0.19%	10,268
Feb 19, 2026	6.69	6.73	6.69	6.71	6.71	1.18%	10,673
Feb 18, 2026	6.65	6.65	6.63	6.63	6.63	-0.29%	4,460
Feb 17, 2026	6.67	6.68	6.61	6.65	6.65	-0.42%	6,569
Feb 16, 2026	6.60	6.68	6.60	6.68	6.68	1.80%	9,982
Feb 13, 2026	6.63	6.63	6.56	6.56	6.56	-1.00%	21,530
Feb 12, 2026	6.67	6.67	6.62	6.63	6.63	-0.63%	8,799
Feb 11, 2026	6.65	6.67	6.63	6.67	6.67	0.29%	3,854
Feb 10, 2026	6.66	6.66	6.65	6.65	6.65	-0.05%	20,913
Feb 9, 2026	6.65	6.67	6.65	6.65	6.65	0.12%	17,367
Feb 5, 2026	6.56	6.65	6.56	6.65	6.65	2.15%	823
Feb 4, 2026	6.51	6.51	6.51	6.51	6.51	0.45%	6,181
Feb 3, 2026	6.49	6.55	6.48	6.48	6.48	0.87%	5,828
Feb 2, 2026	6.40	6.45	6.40	6.42	6.42	0.75%	18,193
Jan 30, 2026	6.35	6.42	6.35	6.37	6.37	0.89%	8,754
Jan 29, 2026	6.40	6.40	6.32	6.32	6.32	-1.22%	8,018
Jan 28, 2026	6.42	6.45	6.39	6.39	6.39	-1.77%	12,941
Jan 27, 2026	6.45	6.51	6.45	6.51	6.51	0.91%	5,903
Jan 26, 2026	6.46	6.46	6.44	6.45	6.45	-2.08%	15,178
Jan 23, 2026	6.58	6.59	6.57	6.59	6.59	-0.20%	15,085
Jan 22, 2026	6.62	6.65	6.60	6.60	6.60	1.35%	39,976