Spark New Zealand Limited (NZTCF)
OTCMKTS · Delayed Price · Currency is USD
1.280
+0.130 (11.30%)
Aug 21, 2026, 3:59 PM EST
NZTCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 11.30% | 3,630 |
| Sep 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 200 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 10,000 |
| Aug 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -6.50% | 100 |
| Aug 20, 2026 | 1.20 | 1.38 | 1.15 | 1.23 | 1.23 | 15.49% | 88,144 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | 10,000 |
| Aug 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.99% | 75,000 |
| Aug 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.52% | 38,107 |
| Jul 29, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 6.84% | 1,420 |
| Jul 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 5,000 |
| Jul 22, 2026 | 1.11 | 1.11 | 1.04 | 1.04 | 1.04 | -1.89% | 8,050 |
| Jul 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.24% | 7,500 |
| Jul 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.50% | 2,500 |
| Jul 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | 812 |
| Jul 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | 51,000 |
| Jul 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 5,000 |
| Jul 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 7.00% | 2,000 |
| Jun 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.91% | 847 |
| Jun 24, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 1.83% | 6,000 |
| Jun 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | 10,000 |
| Jun 5, 2026 | 1.16 | 1.16 | 1.05 | 1.05 | 1.05 | -9.48% | 5,200 |
| Jun 2, 2026 | 1.15 | 1.16 | 1.09 | 1.16 | 1.16 | -3.73% | 26,350 |
| May 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.32% | 6,450 |
| May 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.73% | 1,950 |
| May 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.14% | 4,000 |
| May 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 8.63% | 363 |
| May 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -7.94% | 1,537 |
| May 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.39% | 2,500 |
| May 1, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -4.31% | 120,200 |
| Apr 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.92% | 1,209 |
| Apr 9, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 4.00% | 37,030 |
| Apr 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 13.64% | 15,040 |
| Apr 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.78% | 1,800 |
| Apr 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 3,555 |
| 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 | 12.48% | 683 |
| Mar 12, 2026 | 1.36 | 1.36 | 1.12 | 1.22 | 1.17 | -5.28% | 9,425 |
| Mar 5, 2026 | 1.40 | 1.40 | 1.29 | 1.29 | 1.23 | -4.59% | 3,283 |
| Mar 3, 2026 | 1.14 | 1.35 | 1.14 | 1.35 | 1.29 | 7.14% | 18,048 |