New Zealand Energy Corp. (NZERF)
OTCMKTS · Delayed Price · Currency is USD
0.27872
0.00 (0.00%)
At close: Mar 24, 2026
NZERF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.37% | 600 |
| Mar 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.55% | 1,000 |
| Mar 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 19.65% | 1,479 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.10% | 3,640 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.44% | 3,600 |
| Mar 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 7.08% | 50,000 |
| Mar 6, 2026 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 16.79% | 5,800 |
| Feb 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.93% | 500 |
| Feb 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 292 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.33% | 400 |
| Jan 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.50% | 650 |
| Jan 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.80% | 640 |
| Dec 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.92% | 707 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 26.26% | 100 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.35% | 750 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 15.50% | 5,000 |
| Nov 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -22.78% | 1,500 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.95% | 10,000 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -22.80% | 5,000 |
| Oct 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.59% | 960 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 13.04% | 1,950 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 16.97% | 7,506 |
| Oct 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.61% | 15,100 |