Spark New Zealand Limited (NZTCF)
OTCMKTS · Delayed Price · Currency is USD
1.290
+0.110 (9.32%)
Aug 22, 2025, 9:30 AM EDT
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1 |
| Aug 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1 |
| Aug 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1 |
| Aug 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -21.33% | 10,131 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 11, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -5.06% | 1,091 |
| Aug 8, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 14.49% | 8,927 |
| Aug 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 6, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 14,146 |
| Aug 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 4, 2025 | 1.22 | 1.38 | 1.22 | 1.38 | 1.38 | 2.37% | 20,000 |
| Aug 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 31, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 79 |
| Jul 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -10.73% | 2,300 |
| Jul 28, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 4.07% | 567 |
| Jul 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 22, 2025 | 1.42 | 1.45 | 1.22 | 1.45 | 1.45 | 2.54% | 20,123 |
| Jul 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 97 |
| Jul 18, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 53,000 |
| Jul 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 15, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -7.52% | 2,840 |
| Jul 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jul 11, 2025 | 1.36 | 1.53 | 1.34 | 1.53 | 1.53 | 22.40% | 17,682 |
| Jul 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 35,550 |
| Jul 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 2, 2025 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | 8.70% | 2,500 |
| Jul 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 101 |
| Jun 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 52,193 |
| Jun 25, 2025 | 1.40 | 1.40 | 1.15 | 1.15 | 1.15 | -16.06% | 25,127 |
| Jun 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 23, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.52% | 15,368 |
| Jun 20, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 9,607 |
| Jun 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 12.00% | 1,000 |
| Jun 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 64,893 |
| Jun 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 151,001 |