New Zealand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.40	0.42	0.40	0.42	0.42	-	2,501
Aug 21, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	2,730
Aug 20, 2026	0.43	0.43	0.43	0.43	0.43	-10.42%	80,520
Aug 19, 2026	0.48	0.48	0.48	0.48	0.48	10.34%	699
Aug 18, 2026	0.48	0.48	0.44	0.44	0.44	-11.22%	18,000
Aug 14, 2026	0.49	0.49	0.49	0.49	0.49	8.89%	6,000
Aug 13, 2026	0.45	0.45	0.45	0.45	0.45	-	7,070
Aug 12, 2026	0.49	0.49	0.45	0.45	0.45	-8.16%	101,000
Aug 10, 2026	0.48	0.49	0.48	0.49	0.49	4.26%	69,059
Aug 7, 2026	0.46	0.48	0.46	0.47	0.47	4.44%	51,914
Aug 6, 2026	0.46	0.46	0.45	0.45	0.45	-8.16%	27,500
Aug 5, 2026	0.49	0.50	0.48	0.49	0.49	15.29%	126,500
Jun 29, 2026	0.42	0.43	0.42	0.43	0.43	3.66%	2,253
Jun 26, 2026	0.41	0.41	0.41	0.41	0.41	-4.65%	1,000
Jun 25, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	3,000
Jun 24, 2026	0.44	0.44	0.44	0.44	0.44	-	15,670
Jun 23, 2026	0.44	0.44	0.44	0.44	0.44	-	23,020
Jun 22, 2026	0.45	0.45	0.44	0.44	0.44	-	25,500
Jun 18, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	25,003
Jun 17, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	7,323
Jun 16, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	6,500
Jun 15, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	9,500
Jun 12, 2026	0.44	0.44	0.44	0.44	0.44	-	10,000
Jun 11, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	28,500
Jun 10, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	7,500
Jun 9, 2026	0.46	0.47	0.46	0.47	0.47	-4.08%	23,500
Jun 8, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	29,600
Jun 4, 2026	0.53	0.54	0.51	0.51	0.51	-5.56%	121,844
Jun 3, 2026	0.55	0.55	0.54	0.54	0.54	3.85%	30,501
May 29, 2026	0.52	0.52	0.52	0.52	0.52	-	2,500
May 28, 2026	0.55	0.55	0.52	0.52	0.52	1.96%	4,502
May 27, 2026	0.54	0.54	0.51	0.51	0.51	4.08%	8,100
May 26, 2026	0.49	0.55	0.49	0.49	0.49	-2.00%	11,211
May 25, 2026	0.48	0.50	0.47	0.50	0.50	-3.85%	70,000
May 22, 2026	0.47	0.52	0.47	0.52	0.52	-	9,500
May 21, 2026	0.56	0.56	0.52	0.52	0.52	-7.14%	81,421
May 20, 2026	0.61	0.61	0.54	0.56	0.56	-8.20%	55,500
May 19, 2026	0.64	0.64	0.61	0.61	0.61	-3.17%	117,901
May 15, 2026	0.63	0.63	0.62	0.63	0.63	1.61%	15,000
May 14, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	150,100
May 13, 2026	0.61	0.61	0.59	0.60	0.60	-	178,000
May 12, 2026	0.59	0.67	0.59	0.60	0.60	-	228,803
May 11, 2026	0.59	0.64	0.59	0.60	0.60	-	107,604
May 8, 2026	0.60	0.60	0.60	0.60	0.60	9.09%	22,000
May 7, 2026	0.56	0.56	0.54	0.55	0.55	-5.17%	39,050
May 6, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	53,001
May 5, 2026	0.65	0.65	0.60	0.60	0.60	-	391,170
May 4, 2026	0.62	0.62	0.56	0.60	0.60	7.14%	71,969
May 1, 2026	0.53	0.66	0.53	0.56	0.56	3.70%	233,300
Apr 30, 2026	0.46	0.59	0.46	0.54	0.54	17.39%	57,776