New Zealand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	0.48	0.48	0.43	0.46	0.46	-5.15%	7,610
Apr 28, 2026	0.40	0.49	0.40	0.49	0.49	27.63%	90,400
Apr 27, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	16,037
Apr 24, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	13,509
Apr 23, 2026	0.42	0.42	0.35	0.39	0.39	-4.88%	133,100
Apr 22, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	500
Apr 20, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	32,700
Apr 17, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	33,550
Apr 15, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	38,200
Apr 14, 2026	0.42	0.42	0.42	0.42	0.42	-3.45%	41,500
Apr 13, 2026	0.44	0.44	0.42	0.44	0.44	-	15,632
Apr 10, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	2,785
Apr 8, 2026	0.40	0.44	0.40	0.44	0.44	-2.22%	31,500
Apr 7, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	123,250
Apr 6, 2026	0.43	0.44	0.38	0.44	0.44	2.33%	42,100
Apr 2, 2026	0.43	0.43	0.43	0.43	0.43	-	15,200
Apr 1, 2026	0.44	0.44	0.43	0.43	0.43	-	94,452
Mar 31, 2026	0.44	0.44	0.43	0.43	0.43	-	64,500
Mar 30, 2026	0.43	0.43	0.42	0.43	0.43	3.61%	87,490
Mar 27, 2026	0.42	0.42	0.42	0.42	0.42	2.47%	1,000
Mar 26, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	55,170
Mar 25, 2026	0.41	0.41	0.40	0.40	0.40	2.56%	150,500
Mar 24, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	149,616
Mar 23, 2026	0.44	0.44	0.40	0.40	0.40	-1.23%	94,139
Mar 20, 2026	0.43	0.43	0.39	0.41	0.41	6.58%	280,513
Mar 19, 2026	0.41	0.43	0.38	0.38	0.38	2.70%	323,015
Mar 18, 2026	0.35	0.38	0.34	0.37	0.37	7.25%	110,211
Mar 17, 2026	0.35	0.37	0.35	0.35	0.35	-1.43%	16,850
Mar 13, 2026	0.31	0.35	0.29	0.35	0.35	4.48%	24,000
Mar 12, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	1,650
Mar 11, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	21,000
Mar 10, 2026	0.33	0.33	0.29	0.33	0.33	-	3,415
Mar 9, 2026	0.33	0.37	0.33	0.33	0.33	3.13%	104,704
Mar 6, 2026	0.29	0.33	0.29	0.32	0.32	20.75%	68,500
Mar 5, 2026	0.27	0.29	0.27	0.27	0.27	-11.67%	51,611