Spark New Zealand Limited (NZTCF)
OTCMKTS · Delayed Price · Currency is USD
1.155
+0.035 (3.13%)
Nov 9, 2026, 3:10 PM EST
NZTCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 3.12% | 130,211 |
| Nov 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 6.67% | 1,000 |
| Oct 28, 2026 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | - | 26,000 |
| Oct 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 500 |
| Oct 23, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 4,500 |
| Oct 20, 2026 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | -13.64% | 8,753 |
| Oct 16, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 2,300 |
| Oct 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 5,400 |
| Oct 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -6.25% | 38,407 |
| Oct 6, 2026 | 1.00 | 1.12 | 1.00 | 1.12 | 1.12 | 2.28% | 5,900 |
| Sep 29, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -1.35% | 8,911 |
| Sep 23, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 5.71% | 13,070 |
| Sep 22, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -8.70% | 8,505 |
| Sep 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.17% | 8,000 |
| Sep 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -7.04% | 3,000 |
| Sep 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | 0.78% | 5,000 |
| Sep 3, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.23 | 11.30% | 3,630 |
| Sep 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | -4.17% | 200 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.15 | 4.35% | 10,000 |
| Aug 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | -6.50% | 100 |
| Aug 20, 2026 | 1.20 | 1.38 | 1.15 | 1.23 | 1.18 | 15.49% | 88,144 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.02 | 0.47% | 10,000 |
| Aug 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.02 | -3.99% | 75,000 |
| Aug 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | -2.52% | 38,107 |
| Jul 29, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | 6.84% | 1,420 |
| Jul 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.02 | 1.92% | 5,000 |
| Jul 22, 2026 | 1.11 | 1.11 | 1.04 | 1.04 | 1.00 | -1.89% | 8,050 |
| Jul 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.02 | 1.24% | 7,500 |
| Jul 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | -3.50% | 2,500 |
| Jul 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.04 | -0.46% | 812 |
| Jul 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | 3.81% | 51,000 |
| Jul 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | -1.87% | 5,000 |
| Jul 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | 7.00% | 2,000 |
| Jun 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | -9.91% | 847 |
| Jun 24, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.07 | 1.83% | 6,000 |
| Jun 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | 3.81% | 10,000 |
| Jun 5, 2026 | 1.16 | 1.16 | 1.05 | 1.05 | 1.01 | -9.48% | 5,200 |
| Jun 2, 2026 | 1.15 | 1.16 | 1.09 | 1.16 | 1.11 | -3.73% | 27,100 |
| May 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.16 | 0.32% | 6,450 |
| May 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.15 | -0.73% | 1,950 |
| May 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.16 | -3.14% | 4,000 |