New Zealand Energy Corp. (TSXV:NZ)
Canada
· Delayed Price · Currency is CAD 0.2800
+0.0100 (3.70%)
Apr 22, 2025, 4:00 PM EDT
New Zealand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 13,500 |
| Apr 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.70% | 6,000 |
| Apr 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Apr 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Apr 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -10.00% | 23,500 |
| Apr 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7.14% | 2,000 |
| Apr 14, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | - | 1,500 |
| Apr 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Apr 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Apr 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 12.00% | 53,500 |
| Apr 8, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | 4.17% | 38,000 |
| Apr 7, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | - | -25.00% | 52,900 |
| Apr 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 18.52% | 500 |
| Apr 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Apr 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Apr 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Mar 31, 2025 | 0.32 | 0.32 | 0.27 | 0.27 | - | -22.86% | 27,300 |
| Mar 28, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | - | 12.90% | 1,000 |
| Mar 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 19, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | - | 4,500 |
| Mar 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3.33% | 1,100 |
| Mar 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.45% | 13,300 |
| Mar 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3.57% | 700 |
| Mar 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Mar 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -9.68% | 500 |
| Mar 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 14.81% | 500 |
| Mar 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 1,000 |
| Feb 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.85% | 29,500 |
| Feb 27, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -7.14% | 55,500 |
| Feb 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -3.45% | 5,500 |
| Feb 25, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | - | -12.12% | 36,400 |
| Feb 24, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | - | 13.79% | 16,000 |
| Feb 21, 2025 | 0.35 | 0.35 | 0.26 | 0.29 | - | -14.71% | 70,100 |
| Feb 20, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | - | 3.03% | 37,300 |
| Feb 19, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -17.50% | 40,500 |
| Feb 18, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -9.09% | 16,700 |
| Feb 14, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -2.22% | 17,000 |
| Feb 13, 2025 | 0.43 | 0.46 | 0.42 | 0.45 | - | -10.00% | 91,100 |
| Feb 12, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | - | -37.50% | 20,500 |
| Feb 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |