New Zealand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.22	0.22	0.21	0.21	0.21	-20.40%	4,510
Mar 24, 2025	0.26	0.26	0.26	0.26	0.26	-8.26%	700
Mar 20, 2025	0.29	0.29	0.29	0.29	0.29	54.67%	300
Mar 12, 2025	0.19	0.19	0.19	0.19	0.19	-42.35%	300
Mar 10, 2025	0.32	0.32	0.32	0.32	0.32	69.20%	3,000
Feb 27, 2025	0.19	0.19	0.19	0.19	0.19	-18.42%	2,000
Feb 21, 2025	0.23	0.23	0.23	0.23	0.23	-10.38%	5,010
Feb 19, 2025	0.26	0.26	0.26	0.26	0.26	-12.76%	3,500
Feb 13, 2025	0.32	0.32	0.30	0.30	0.30	-17.32%	2,000
Feb 4, 2025	0.36	0.36	0.36	0.36	0.36	-0.69%	100
Feb 3, 2025	0.41	0.41	0.36	0.36	0.36	-30.97%	3,030
Jan 30, 2025	0.53	0.53	0.53	0.53	0.53	-5.14%	1,016
Jan 23, 2025	0.56	0.56	0.56	0.56	0.56	-1.76%	690
Jan 10, 2025	0.57	0.57	0.57	0.57	0.57	-19.23%	200
Dec 10, 2024	0.70	0.70	0.70	0.70	0.70	-2.52%	1,000
Dec 6, 2024	0.72	0.72	0.72	0.72	0.72	-18.04%	300
Dec 3, 2024	0.86	0.88	0.86	0.88	0.88	12.12%	2,000
Dec 2, 2024	0.78	0.78	0.78	0.78	0.78	97.75%	1,848
Nov 22, 2024	0.40	0.40	0.40	0.40	0.40	13.14%	100
Oct 28, 2024	0.35	0.35	0.35	0.35	0.35	-1.19%	1,000
Oct 24, 2024	0.63	0.71	0.35	0.35	0.35	-51.89%	5,295
Oct 23, 2024	0.74	0.74	0.74	0.74	0.74	1.31%	156
Oct 22, 2024	0.73	0.73	0.73	0.73	0.73	-17.50%	1,000
Oct 17, 2024	0.88	0.88	0.88	0.88	0.88	2.56%	1,165
Oct 11, 2024	0.87	0.87	0.86	0.86	0.86	-7.11%	200
Oct 9, 2024	0.92	0.92	0.92	0.92	0.92	35.91%	300
Oct 3, 2024	0.73	0.77	0.68	0.68	0.68	-11.64%	852