New Zealand Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.380	0.380	0.380	0.380	0.380	16,000
2026-04-24	0.390	0.390	0.370	0.370	0.370	13,500
2026-04-23	0.420	0.420	0.350	0.390	0.390	133,100
2026-04-22	0.410	0.410	0.410	0.410	0.410	500
2026-04-21	0.400	0.400	0.400	0.400	0.400	0
2026-04-20	0.410	0.410	0.400	0.400	0.400	32,700
2026-04-17	0.430	0.430	0.420	0.420	0.420	33,600
2026-04-16	0.430	0.430	0.430	0.430	0.430	0
2026-04-15	0.430	0.430	0.420	0.430	0.430	38,200
2026-04-14	0.420	0.420	0.420	0.420	0.420	41,500
2026-04-13	0.440	0.440	0.420	0.440	0.440	15,600
2026-04-10	0.440	0.440	0.440	0.440	0.440	2,800
2026-04-09	0.440	0.440	0.440	0.440	0.440	0
2026-04-08	0.400	0.440	0.400	0.440	0.440	31,500
2026-04-07	0.440	0.450	0.430	0.450	0.450	123,300
2026-04-06	0.430	0.440	0.380	0.440	0.440	42,100
2026-04-02	0.430	0.430	0.430	0.430	0.430	15,200
2026-04-01	0.440	0.440	0.430	0.430	0.430	94,500
2026-03-31	0.440	0.440	0.430	0.430	0.430	64,500
2026-03-30	0.430	0.430	0.420	0.430	0.430	87,500
2026-03-27	0.420	0.420	0.420	0.420	0.420	1,000
2026-03-26	0.410	0.410	0.410	0.410	0.410	55,200
2026-03-25	0.410	0.410	0.400	0.400	0.400	150,500
2026-03-24	0.410	0.410	0.390	0.390	0.390	149,600
2026-03-23	0.440	0.440	0.400	0.400	0.400	94,100
2026-03-20	0.430	0.430	0.390	0.410	0.410	280,500
2026-03-19	0.410	0.430	0.380	0.380	0.380	323,000
2026-03-18	0.350	0.380	0.340	0.370	0.370	110,200
2026-03-17	0.350	0.370	0.350	0.350	0.350	16,900
2026-03-16	0.350	0.350	0.350	0.350	0.350	0
2026-03-13	0.310	0.350	0.290	0.350	0.350	24,000
2026-03-12	0.350	0.350	0.340	0.340	0.340	1,700
2026-03-11	0.340	0.350	0.340	0.340	0.340	21,000
2026-03-10	0.330	0.330	0.290	0.330	0.330	3,400
2026-03-09	0.330	0.370	0.330	0.330	0.330	104,700
2026-03-06	0.290	0.330	0.290	0.320	0.320	68,500
2026-03-05	0.270	0.290	0.270	0.270	0.270	51,600
2026-03-04	0.300	0.300	0.300	0.300	0.300	9,200
2026-03-03	0.300	0.300	0.300	0.300	0.300	7,500
2026-03-02	0.300	0.300	0.300	0.300	0.300	4,600
2026-02-27	0.310	0.310	0.310	0.310	0.310	0
2026-02-26	0.310	0.310	0.310	0.310	0.310	0
2026-02-25	0.310	0.310	0.310	0.310	0.310	1,000
2026-02-24	0.310	0.310	0.300	0.300	0.300	20,100
2026-02-23	0.380	0.380	0.320	0.320	0.320	29,900
2026-02-20	0.340	0.380	0.340	0.380	0.380	11,300
2026-02-19	0.340	0.340	0.340	0.340	0.340	1,200
2026-02-18	0.330	0.330	0.330	0.330	0.330	2,700
2026-02-17	0.330	0.330	0.330	0.330	0.330	4,800
2026-02-13	0.290	0.300	0.290	0.290	0.290	71,500
2026-02-12	0.270	0.270	0.270	0.270	0.270	0
2026-02-11	0.270	0.270	0.270	0.270	0.270	0
2026-02-10	0.270	0.280	0.270	0.270	0.270	24,900
2026-02-09	0.250	0.270	0.230	0.270	0.270	219,500
2026-02-06	0.240	0.240	0.240	0.240	0.240	9,500
2026-02-05	0.250	0.250	0.240	0.250	0.250	82,800
2026-02-04	0.280	0.290	0.250	0.250	0.250	126,500
2026-02-03	0.270	0.270	0.270	0.270	0.270	0
2026-02-02	0.270	0.280	0.270	0.270	0.270	17,000
2026-01-30	0.270	0.270	0.270	0.270	0.270	3,500

← NewerPage 3 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.