tiprankstipranks
New Zealand Energy Corp (TSE:NZ)
:NZ
Canadian Market
NZ
New Zealand Energy
RESEARCH TOOLSreports

New Zealand Energy (NZ) Historical Prices

Compare
10 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 27, 2026
0.42
0.42
0.42
0.42
0.42
+2.47%
1,000
0.03
Mar 26, 2026
0.41
0.41
0.41
0.41
0.41
+1.25%
55,170
1.43
Mar 25, 2026
0.41
0.41
0.40
0.40
0.40
+2.56%
150,500
4.16
Mar 24, 2026
0.41
0.41
0.39
0.39
0.39
-2.50%
149,616
4.43
Mar 23, 2026
0.44
0.44
0.40
0.40
0.40
-1.23%
94,139
2.89
Mar 20, 2026
0.43
0.43
0.39
0.41
0.41
+6.58%
280,513
9.94
Mar 19, 2026
0.41
0.43
0.38
0.38
0.38
+2.70%
323,015
13.97
Mar 18, 2026
0.35
0.38
0.34
0.37
0.37
+7.25%
110,211
5.08
Mar 17, 2026
0.35
0.37
0.35
0.35
0.35
-1.43%
16,850
0.78
Mar 16, 2026
0.31
0.35
0.29
0.35
0.35
0.00%
0
0.00
Mar 13, 2026
0.31
0.35
0.29
0.35
0.35
+4.48%
24,000
1.13
Mar 12, 2026
0.35
0.35
0.34
0.34
0.34
-1.47%
1,650
0.08
Mar 11, 2026
0.34
0.35
0.34
0.34
0.34
+3.03%
21,000
0.96
Mar 10, 2026
0.33
0.33
0.29
0.33
0.33
0.00%
3,415
0.16
Mar 09, 2026
0.33
0.37
0.33
0.33
0.33
+3.13%
104,704
4.84
Mar 06, 2026
0.29
0.33
0.29
0.32
0.32
+20.75%
68,500
3.34
Mar 05, 2026
0.27
0.29
0.27
0.27
0.27
-11.67%
51,611
2.34
Mar 04, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
9,150
0.42
Mar 03, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
7,500
0.27
Mar 02, 2026
0.30
0.30
0.30
0.30
0.30
-3.23%
4,582
0.12
Feb 27, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Feb 26, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Feb 25, 2026
0.31
0.31
0.31
0.31
0.31
+3.33%
1,000
0.02
Feb 24, 2026
0.31
0.31
0.30
0.30
0.30
-6.25%
20,080
0.50
Feb 23, 2026
0.38
0.38
0.32
0.32
0.32
-15.79%
29,944
0.75
Feb 20, 2026
0.34
0.38
0.34
0.38
0.38
+13.43%
11,250
0.28
Feb 19, 2026
0.34
0.34
0.34
0.34
0.34
+1.52%
1,150
0.03
Feb 18, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
2,700
0.07
Feb 17, 2026
0.33
0.33
0.33
0.33
0.33
+15.79%
4,818
0.12
Feb 16, 2026
0.29
0.30
0.29
0.29
0.29
0.00%
0
0.00
Feb 13, 2026
0.29
0.30
0.29
0.29
0.29
+5.56%
71,544
1.80
Feb 12, 2026
0.27
0.28
0.27
0.27
0.27
0.00%
0
0.00
Feb 11, 2026
0.27
0.28
0.27
0.27
0.27
+1.89%
0
0.00
Feb 10, 2026
0.27
0.28
0.27
0.27
0.27
+1.89%
24,900
0.62
Feb 09, 2026
0.25
0.27
0.23
0.27
0.27
+10.42%
219,500
5.94
Feb 06, 2026
0.24
0.24
0.24
0.24
0.24
-2.04%
9,500
0.26
Feb 05, 2026
0.25
0.25
0.24
0.25
0.25
-2.00%
82,755
2.22
Feb 04, 2026
0.28
0.29
0.25
0.25
0.25
-7.41%
126,502
3.30
Feb 03, 2026
0.27
0.28
0.27
0.27
0.27
0.00%
0
0.00
Feb 02, 2026
0.27
0.28
0.27
0.27
0.27
0.00%
17,000
0.45
Jan 30, 2026
0.27
0.27
0.27
0.27
0.27
+3.85%
3,507
0.09
Jan 29, 2026
0.26
0.26
0.26
0.26
0.26
+1.96%
1,000
0.03
Jan 28, 2026
0.25
0.26
0.25
0.26
0.26
-3.04%
2,467
0.06
Jan 27, 2026
0.26
0.29
0.24
0.26
0.26
+7.35%
0
0.00
Jan 26, 2026
0.26
0.26
0.25
0.25
0.25
-12.50%
26,476
0.70
Jan 23, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
3,000
0.08
Jan 22, 2026
0.28
0.28
0.28
0.28
0.28
-3.45%
18,000
0.48
Jan 21, 2026
0.25
0.29
0.25
0.29
0.29
+16.00%
169,950
4.88
Jan 20, 2026
0.25
0.25
0.25
0.25
0.25
0.00%
21,542
0.62
Jan 19, 2026
0.25
0.25
0.25
0.25
0.25
-2.00%
8,000
0.23
Rows:
50