Skip to main content
New Zealand Energy Corp. (TSXV: NZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.940
-0.010 (-1.05%)
Dec 19, 2024, 1:34 PM EST

New Zealand Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.940.940.940.94--2,000
Dec 19, 20240.950.950.940.94--1.05%8,000
Dec 18, 20240.950.950.950.95--3.06%1,100
Dec 17, 20240.970.980.970.98--11.71%8,300
Dec 16, 20241.071.111.071.11-9.90%7,800
Dec 13, 20241.011.021.011.01-2.02%16,000
Dec 12, 20240.991.000.970.99--194,500
Dec 11, 20240.980.990.970.99--1.00%6,400
Dec 10, 20241.001.001.001.00---
Dec 9, 20241.081.080.951.00--7.41%101,700
Dec 6, 20241.081.081.081.08--2.70%500
Dec 5, 20241.121.121.111.11-0.91%10,200
Dec 4, 20241.141.141.101.10--8.33%46,300
Dec 3, 20241.191.261.191.20-6.19%103,000
Dec 2, 20240.701.150.701.13-73.85%83,600
Nov 29, 20240.640.650.640.65-1.56%20,700
Nov 28, 20240.640.640.640.64---
Nov 27, 20240.640.640.640.64-4.92%1,100
Nov 26, 20240.610.610.610.61---
Nov 25, 20240.610.610.610.61-1.67%1,300
Nov 22, 20240.600.600.600.60-1.69%6,500
Nov 21, 20240.590.590.590.59---
Nov 20, 20240.590.590.590.59---
Nov 19, 20240.590.590.590.59--4,400
Nov 18, 20240.590.590.590.59---
Nov 15, 20240.590.590.590.59--4,000
Nov 14, 20240.590.590.590.59---
Nov 13, 20240.590.590.590.59-7.27%1,000
Nov 12, 20240.550.550.550.55--3.51%1,500
Nov 11, 20240.570.590.570.57-14.00%3,500
Nov 8, 20240.500.500.500.50---
Nov 7, 20240.500.500.500.50--1.96%2,500
Nov 6, 20240.510.510.510.51---
Nov 5, 20240.510.510.510.51-8.51%500
Nov 4, 20240.480.480.470.47-4.44%6,000
Nov 1, 20240.450.450.450.45-7.14%7,500
Oct 31, 20240.430.430.410.42--2.33%40,800
Oct 30, 20240.450.450.430.43--4.44%20,100
Oct 29, 20240.460.460.450.45--10.00%9,200
Oct 28, 20240.520.520.470.50-2.04%21,500
Oct 25, 20240.490.520.490.49-2.08%14,600
Oct 24, 20240.740.740.420.48--47.25%177,600
Oct 23, 20240.991.000.900.91--4.21%21,500
Oct 22, 20241.011.010.950.95--13.64%45,100
Oct 21, 20241.091.101.091.10-10.00%1,600
Oct 18, 20241.081.081.001.00--4.76%5,900
Oct 17, 20241.051.051.051.05---
Oct 16, 20241.051.051.051.05---
Oct 15, 20241.051.051.051.05-5.00%3,800
Oct 11, 20241.151.151.001.00--13.04%6,400
Oct 10, 20241.201.201.151.15--13.53%1,700
Oct 9, 20241.331.331.331.33-9.02%400
Oct 8, 20241.221.221.221.22---
Oct 7, 20241.221.221.221.22-1.67%900
Oct 4, 20241.201.201.201.20-3.45%300
Oct 3, 20241.101.171.101.16-10.48%1,900
Oct 2, 20241.001.051.001.05-11.70%5,800
Oct 1, 20240.940.940.940.94-4.44%500
Sep 30, 20240.850.900.850.90-5.88%16,100
Sep 27, 20240.850.850.850.85---
Sep 26, 20240.850.850.850.85---
Sep 25, 20240.850.850.850.85---
Sep 24, 20240.850.850.850.85---
Sep 23, 20240.850.850.850.85---
Sep 20, 20240.850.850.850.85---
Sep 19, 20240.850.850.850.85---
Sep 18, 20240.850.850.850.85--500
Sep 17, 20240.850.850.850.85---
Sep 16, 20240.850.850.850.85---
Sep 13, 20240.850.850.850.85---
Sep 12, 20240.850.850.850.85-1.19%1,500
Sep 11, 20240.840.840.840.84---
Sep 10, 20240.840.840.840.84---
Sep 9, 20240.840.840.840.84---
Sep 6, 20240.840.840.840.84---
Sep 5, 20240.840.840.840.84--4.55%3,000
Sep 4, 20240.880.880.880.88---
Sep 3, 20240.880.880.880.88---
Aug 30, 20240.880.880.880.88---
Aug 29, 20240.880.880.880.88--10,000
Aug 28, 20240.880.880.880.88-29.41%3,000
Aug 27, 20240.680.680.680.68---
Aug 26, 20240.680.680.680.68---
Aug 23, 20240.680.680.680.68---
Aug 22, 20240.700.700.680.68-4.62%4,300
Aug 21, 20240.650.650.650.65---
Aug 20, 20240.650.650.650.65---
Aug 19, 20240.650.650.650.65---
Aug 16, 20240.650.650.650.65---
Aug 15, 20240.650.650.650.65---
Aug 14, 20240.650.650.650.65--400
Aug 13, 20240.650.650.650.65---
Aug 12, 20240.650.650.650.65---
Aug 9, 20240.640.650.640.65-8.33%10,500
Aug 8, 20240.600.600.600.60---
Aug 7, 20240.630.630.600.60--11.76%3,500
Aug 6, 20240.680.680.680.68---
Aug 2, 20240.680.680.680.68---
Aug 1, 20240.680.680.680.68---
Jul 31, 20240.680.680.680.68--49,100