New Zealand Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.450	0.450	0.450	0.450	0.450	1,100
2025-10-31	0.380	0.450	0.380	0.450	0.450	9,500
2025-10-30	0.380	0.390	0.380	0.390	0.390	3,500
2025-10-29	0.380	0.390	0.380	0.380	0.380	8,000
2025-10-28	0.380	0.380	0.380	0.380	0.380	0
2025-10-27	0.380	0.380	0.380	0.380	0.380	1,500
2025-10-24	0.390	0.390	0.390	0.390	0.390	500
2025-10-23	0.360	0.360	0.360	0.360	0.360	0
2025-10-22	0.360	0.360	0.360	0.360	0.360	0
2025-10-21	0.360	0.360	0.360	0.360	0.360	0
2025-10-20	0.360	0.360	0.360	0.360	0.360	0
2025-10-17	0.360	0.360	0.360	0.360	0.360	500
2025-10-16	0.350	0.350	0.350	0.350	0.350	0
2025-10-15	0.350	0.350	0.350	0.350	0.350	0
2025-10-14	0.350	0.350	0.350	0.350	0.350	0
2025-10-10	0.290	0.370	0.290	0.350	0.350	140,700
2025-10-09	0.280	0.280	0.280	0.280	0.280	0
2025-10-08	0.280	0.280	0.280	0.280	0.280	6,500
2025-10-07	0.330	0.330	0.290	0.290	0.290	9,700
2025-10-06	0.330	0.330	0.330	0.330	0.330	17,000
2025-10-03	0.310	0.310	0.310	0.310	0.310	0
2025-10-02	0.320	0.320	0.310	0.310	0.310	2,300
2025-10-01	0.320	0.320	0.320	0.320	0.320	1,500
2025-09-30	0.320	0.320	0.320	0.320	0.320	500
2025-09-29	0.300	0.300	0.300	0.300	0.300	500
2025-09-26	0.300	0.300	0.300	0.300	0.300	500
2025-09-25	0.320	0.320	0.320	0.320	0.320	0
2025-09-24	0.290	0.320	0.290	0.320	0.320	10,900
2025-09-23	0.300	0.300	0.290	0.290	0.290	2,000
2025-09-22	0.300	0.300	0.290	0.290	0.290	55,500
2025-09-19	0.290	0.290	0.290	0.290	0.290	500
2025-09-18	0.270	0.270	0.270	0.270	0.270	1,000
2025-09-17	0.250	0.250	0.250	0.250	0.250	0
2025-09-16	0.250	0.250	0.250	0.250	0.250	0
2025-09-15	0.260	0.260	0.250	0.250	0.250	48,000
2025-09-12	0.260	0.260	0.260	0.260	0.260	0
2025-09-11	0.260	0.260	0.260	0.260	0.260	3,000
2025-09-10	0.240	0.240	0.240	0.240	0.240	0
2025-09-09	0.240	0.240	0.240	0.240	0.240	0
2025-09-08	0.240	0.240	0.240	0.240	0.240	2,500
2025-09-05	0.250	0.250	0.250	0.250	0.250	0
2025-09-04	0.250	0.250	0.250	0.250	0.250	0
2025-09-03	0.250	0.250	0.250	0.250	0.250	0
2025-09-02	0.250	0.250	0.250	0.250	0.250	0
2025-08-29	0.250	0.250	0.250	0.250	0.250	5,500
2025-08-28	0.320	0.320	0.320	0.320	0.320	0
2025-08-27	0.320	0.320	0.320	0.320	0.320	5,000
2025-08-26	0.250	0.250	0.250	0.250	0.250	0
2025-08-25	0.250	0.250	0.250	0.250	0.250	0
2025-08-22	0.250	0.250	0.250	0.250	0.250	19,800
2025-08-21	0.280	0.280	0.280	0.280	0.280	3,000
2025-08-20	0.300	0.300	0.300	0.300	0.300	0
2025-08-19	0.300	0.300	0.300	0.300	0.300	0
2025-08-18	0.300	0.300	0.300	0.300	0.300	0
2025-08-15	0.300	0.300	0.300	0.300	0.300	0
2025-08-14	0.300	0.300	0.300	0.300	0.300	0
2025-08-13	0.270	0.300	0.260	0.300	0.300	52,400
2025-08-12	0.310	0.310	0.310	0.310	0.310	0
2025-08-11	0.310	0.310	0.310	0.310	0.310	0
2025-08-08	0.310	0.310	0.310	0.310	0.310	0

← NewerPage 5 of 21 · 1,254 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.