Spark New Zealand Limited (NZTCF)
OTCMKTS · Delayed Price · Currency is USD
1.200
-0.040 (-3.23%)
At close: Mar 27, 2026
NZTCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.05 | 1.20 | 1.05 | 1.20 | 1.20 | -3.23% | 986 |
| Mar 25, 2026 | 1.12 | 1.25 | 1.08 | 1.24 | 1.24 | -5.70% | 160,300 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 7.79% | 683 |
| Mar 12, 2026 | 1.36 | 1.36 | 1.12 | 1.22 | 1.22 | -5.28% | 9,425 |
| Mar 5, 2026 | 1.40 | 1.40 | 1.29 | 1.29 | 1.29 | -4.59% | 3,283 |
| Mar 3, 2026 | 1.14 | 1.35 | 1.14 | 1.35 | 1.35 | 7.14% | 18,048 |
| Mar 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 7.23% | 375 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.08% | 3,300 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -11.11% | 20,000 |
| Feb 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | 1,420 |
| Feb 9, 2026 | 1.11 | 1.35 | 1.11 | 1.35 | 1.35 | 22.27% | 2,300 |
| Feb 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -11.36% | 25,500 |
| Feb 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 15.98% | 750 |
| Jan 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -19.85% | 51,216 |
| Jan 28, 2026 | 1.05 | 1.34 | 1.05 | 1.34 | 1.34 | 16.09% | 4,545 |
| Jan 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -14.18% | 40,000 |
| Jan 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 8.59% | 3,400 |
| Jan 7, 2026 | 1.27 | 1.30 | 1.23 | 1.23 | 1.23 | -5.08% | 12,740 |
| Jan 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 100 |
| Jan 2, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | 3.73% | 7,500 |
| Dec 31, 2025 | 1.26 | 1.28 | 1.21 | 1.21 | 1.21 | -3.60% | 2,950 |
| Dec 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 173 |
| Dec 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 5,000 |
| Dec 26, 2025 | 1.14 | 1.27 | 1.14 | 1.27 | 1.27 | -1.17% | 103,601 |
| Dec 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 1,900 |
| Dec 23, 2025 | 1.10 | 1.28 | 1.10 | 1.27 | 1.27 | 2.42% | 58,187 |
| Dec 18, 2025 | 1.24 | 1.24 | 1.10 | 1.24 | 1.24 | 6.90% | 19,923 |
| Dec 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 1,420 |
| Dec 12, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -10.76% | 12,000 |
| Dec 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.23% | 3,790 |
| Dec 8, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | 4.96% | 20,000 |
| Dec 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.92% | 1,422 |
| Dec 2, 2025 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 1.56% | 20,000 |
| Nov 28, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 30.61% | 6,000 |
| Nov 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -15.52% | 10,001 |
| Nov 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -7.94% | 8,300 |
| Nov 21, 2025 | 1.26 | 1.31 | 1.16 | 1.26 | 1.26 | - | 15,607 |
| Nov 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,000 |
| Nov 12, 2025 | 1.36 | 1.36 | 1.20 | 1.26 | 1.26 | -5.26% | 45,000 |
| Nov 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 5.39% | 2,825 |
| Nov 6, 2025 | 1.05 | 1.26 | 1.05 | 1.26 | 1.26 | -2.92% | 1,520 |
| Nov 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 750 |
| Nov 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.43% | 2,775 |
| Oct 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.40% | 1,500 |
| Oct 23, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.80% | 9,680 |
| Oct 21, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.92% | 1,027 |
| Oct 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.04% | 1,000 |
| Oct 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.62% | 7,500 |
| Oct 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 1,251 |
| Oct 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 4,500 |