Spark New Zealand Limited (SPKKY)
OTCMKTS · Delayed Price · Currency is USD
5.82
+0.08 (1.41%)
At close: Nov 9, 2026
SPKKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.79 | 5.84 | 5.74 | 5.82 | 5.82 | 1.41% | 56,053 |
| Nov 6, 2026 | 5.60 | 5.74 | 5.60 | 5.74 | 5.74 | 0.16% | 16,192 |
| Nov 5, 2026 | 5.70 | 5.75 | 5.70 | 5.73 | 5.73 | 0.17% | 16,699 |
| Nov 4, 2026 | 5.55 | 5.78 | 5.55 | 5.72 | 5.72 | 4.28% | 14,499 |
| Nov 3, 2026 | 5.56 | 5.56 | 5.40 | 5.49 | 5.49 | 0.64% | 23,244 |
| Nov 2, 2026 | 5.49 | 5.50 | 5.45 | 5.45 | 5.45 | -0.82% | 79,955 |
| Oct 30, 2026 | 5.50 | 5.53 | 5.45 | 5.50 | 5.50 | 0.27% | 37,533 |
| Oct 29, 2026 | 5.34 | 5.49 | 5.34 | 5.48 | 5.48 | 2.28% | 35,195 |
| Oct 28, 2026 | 5.33 | 5.38 | 5.31 | 5.36 | 5.36 | 0.53% | 19,390 |
| Oct 27, 2026 | 5.45 | 5.45 | 5.31 | 5.33 | 5.33 | 1.72% | 12,380 |
| Oct 26, 2026 | 5.36 | 5.36 | 5.24 | 5.24 | 5.24 | -1.50% | 19,799 |
| Oct 23, 2026 | 5.33 | 5.38 | 5.22 | 5.32 | 5.32 | 0.57% | 30,591 |
| Oct 22, 2026 | 5.29 | 5.32 | 5.27 | 5.29 | 5.29 | - | 18,056 |
| Oct 21, 2026 | 5.29 | 5.30 | 5.21 | 5.29 | 5.29 | 1.54% | 25,160 |
| Oct 20, 2026 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | - | 30,781 |
| Oct 19, 2026 | 5.25 | 5.25 | 5.21 | 5.21 | 5.21 | -0.38% | 29,468 |
| Oct 16, 2026 | 5.32 | 5.32 | 5.20 | 5.23 | 5.23 | -0.95% | 10,957 |
| Oct 15, 2026 | 5.35 | 5.35 | 5.27 | 5.28 | 5.28 | -1.68% | 53,070 |
| Oct 14, 2026 | 5.36 | 5.53 | 5.35 | 5.37 | 5.37 | -0.28% | 25,932 |
| Oct 13, 2026 | 5.36 | 5.39 | 5.36 | 5.39 | 5.39 | 0.32% | 11,413 |
| Oct 12, 2026 | 5.23 | 5.42 | 5.23 | 5.37 | 5.37 | -2.04% | 42,979 |
| Oct 9, 2026 | 5.36 | 5.61 | 5.36 | 5.48 | 5.48 | -0.90% | 24,949 |
| Oct 8, 2026 | 5.70 | 5.70 | 5.48 | 5.53 | 5.53 | 0.88% | 7,780 |
| Oct 7, 2026 | 5.34 | 5.64 | 5.34 | 5.48 | 5.48 | 0.22% | 5,791 |
| Oct 6, 2026 | 5.56 | 5.56 | 5.37 | 5.47 | 5.47 | 0.48% | 70,688 |
| Oct 5, 2026 | 5.55 | 5.55 | 5.44 | 5.44 | 5.44 | 0.81% | 14,066 |
| Oct 2, 2026 | 5.49 | 5.55 | 5.28 | 5.40 | 5.40 | -1.64% | 5,606 |
| Oct 1, 2026 | 5.32 | 5.57 | 5.32 | 5.49 | 5.49 | -0.43% | 19,513 |
| Sep 30, 2026 | 5.51 | 5.58 | 5.45 | 5.51 | 5.51 | 1.92% | 16,097 |
| Sep 29, 2026 | 5.47 | 5.47 | 5.39 | 5.41 | 5.41 | -1.99% | 9,939 |
| Sep 28, 2026 | 5.60 | 5.60 | 5.40 | 5.52 | 5.52 | -0.18% | 14,575 |
| Sep 25, 2026 | 5.50 | 5.64 | 5.45 | 5.53 | 5.53 | -0.18% | 15,322 |
| Sep 24, 2026 | 5.60 | 5.70 | 5.54 | 5.54 | 5.54 | -1.02% | 19,857 |
| Sep 23, 2026 | 5.68 | 5.74 | 5.58 | 5.60 | 5.60 | -1.11% | 14,772 |
| Sep 22, 2026 | 5.54 | 5.75 | 5.54 | 5.66 | 5.66 | -1.86% | 26,280 |
| Sep 21, 2026 | 6.04 | 6.04 | 5.66 | 5.77 | 5.77 | 1.54% | 12,507 |
| Sep 18, 2026 | 5.61 | 5.85 | 5.61 | 5.68 | 5.68 | -2.74% | 28,538 |
| Sep 17, 2026 | 5.70 | 5.89 | 5.70 | 5.84 | 5.84 | -0.17% | 10,905 |
| Sep 16, 2026 | 5.88 | 5.90 | 5.73 | 5.85 | 5.85 | 0.86% | 8,273 |
| Sep 15, 2026 | 5.68 | 5.85 | 5.68 | 5.80 | 5.80 | -1.28% | 26,121 |
| Sep 14, 2026 | 5.95 | 5.95 | 5.82 | 5.88 | 5.88 | -1.92% | 9,017 |
| Sep 11, 2026 | 6.00 | 6.01 | 5.97 | 5.99 | 5.99 | -0.34% | 19,184 |
| Sep 10, 2026 | 6.25 | 6.29 | 6.19 | 6.21 | 6.01 | -1.43% | 12,690 |
| Sep 9, 2026 | 6.29 | 6.39 | 6.10 | 6.30 | 6.10 | -3.08% | 4,631 |
| Sep 8, 2026 | 6.07 | 6.50 | 6.07 | 6.50 | 6.29 | 1.77% | 5,159 |
| Sep 4, 2026 | 6.37 | 6.45 | 6.37 | 6.39 | 6.18 | -1.74% | 5,065 |
| Sep 3, 2026 | 6.17 | 6.50 | 6.17 | 6.50 | 6.29 | 2.69% | 8,468 |
| Sep 2, 2026 | 6.25 | 6.33 | 6.25 | 6.33 | 6.13 | -0.31% | 4,801 |
| Sep 1, 2026 | 6.17 | 6.35 | 6.17 | 6.35 | 6.15 | 1.44% | 22,970 |
| Aug 31, 2026 | 6.08 | 6.30 | 6.08 | 6.26 | 6.06 | -0.16% | 14,330 |