New Zealand Energy Corp. (TSXV:NZ)
Canada · Delayed Price · Currency is CAD 0.3100
+0.0100 (3.33%)
At close: Feb 25, 2026
New Zealand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 1,000 |
| Feb 24, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -6.25% | 20,080 |
| Feb 23, 2026 | 0.38 | 0.38 | 0.32 | 0.32 | 0.32 | -15.79% | 29,944 |
| Feb 20, 2026 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 13.43% | 11,250 |
| Feb 19, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.52% | 1,150 |
| Feb 18, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2,700 |
| Feb 17, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 15.79% | 4,818 |
| Feb 13, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 5.56% | 71,544 |
| Feb 10, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 24,900 |
| Feb 9, 2026 | 0.25 | 0.27 | 0.23 | 0.27 | 0.27 | 10.42% | 219,500 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 9,500 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 82,755 |
| Feb 4, 2026 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -7.41% | 126,502 |
| Feb 2, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 17,000 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 3,507 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,000 |
| Jan 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 2,467 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -12.50% | 26,476 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,000 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 18,000 |
| Jan 21, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 16.00% | 169,950 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 21,542 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 8,000 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 30,000 |
| Jan 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 7,520 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 3,000 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -10.64% | 33,350 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 18,536 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 3,500 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,500 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -6.00% | 2,000 |
| Jan 5, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -3.85% | 11,168 |
| Jan 2, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 15.56% | 10,000 |
| Dec 31, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 3,000 |
| Dec 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 5,000 |
| Dec 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 1,110 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 1,000 |
| Dec 22, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 1,515 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 19,000 |
| Dec 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 11.90% | 3,500 |
| Dec 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 2,000 |
| Dec 16, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 21,005 |
| Dec 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,500 |
| Dec 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,500 |
| Dec 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 68,000 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 12,000 |
| Dec 5, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 80,401 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.76% | 145,657 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 365,489 |
| Nov 28, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 671,500 |