New Zealand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	0.30	0.30	0.30	0.30	0.30	-	9,150
Mar 3, 2026	0.30	0.30	0.30	0.30	0.30	-	7,500
Mar 2, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	4,582
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