New Zealand Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.450	0.450	0.440	0.440	0.440	17,000
2025-02-13	0.430	0.460	0.420	0.450	0.450	91,100
2025-02-12	0.520	0.520	0.500	0.500	0.500	20,500
2025-02-11	0.800	0.800	0.800	0.800	0.800	0
2025-02-10	0.790	0.800	0.790	0.800	0.800	29,500
2025-02-07	0.790	0.790	0.790	0.790	0.790	1,000
2025-02-06	0.690	0.690	0.690	0.690	0.690	4,000
2025-02-05	0.520	0.650	0.520	0.580	0.580	17,500
2025-02-04	0.540	0.540	0.510	0.520	0.520	28,300
2025-02-03	0.700	0.700	0.530	0.580	0.580	47,600
2025-01-31	0.710	0.710	0.710	0.710	0.710	1,000
2025-01-30	0.770	0.770	0.730	0.730	0.730	64,300
2025-01-29	0.810	0.810	0.800	0.800	0.800	19,500
2025-01-28	0.800	0.800	0.800	0.800	0.800	0
2025-01-27	0.800	0.800	0.800	0.800	0.800	10,500
2025-01-24	0.800	0.800	0.790	0.790	0.790	53,600
2025-01-23	0.790	0.790	0.770	0.770	0.770	4,500
2025-01-22	0.820	0.870	0.820	0.820	0.820	18,500
2025-01-21	0.890	0.900	0.860	0.860	0.860	26,500
2025-01-20	0.940	0.940	0.940	0.940	0.940	900
2025-01-17	0.860	0.900	0.860	0.900	0.900	7,000
2025-01-16	0.900	0.900	0.900	0.900	0.900	2,500
2025-01-15	0.890	0.900	0.890	0.900	0.900	34,000
2025-01-14	0.820	0.820	0.820	0.820	0.820	0
2025-01-13	0.820	0.820	0.820	0.820	0.820	0
2025-01-10	0.830	0.830	0.810	0.820	0.820	4,000
2025-01-09	0.800	0.890	0.780	0.890	0.890	78,500
2025-01-08	0.820	0.820	0.820	0.820	0.820	1,000
2025-01-07	0.850	0.860	0.850	0.860	0.860	79,300
2025-01-06	0.860	0.860	0.850	0.850	0.850	36,000
2025-01-03	0.880	0.880	0.750	0.750	0.750	19,000
2025-01-02	0.920	0.970	0.890	0.960	0.960	16,700
2024-12-31	1.110	1.110	1.000	1.000	1.000	7,800
2024-12-30	0.950	0.950	0.950	0.950	0.950	500
2024-12-27	0.950	0.950	0.930	0.930	0.930	3,000
2024-12-24	0.940	0.940	0.940	0.940	0.940	0
2024-12-23	0.930	0.940	0.930	0.940	0.940	10,500
2024-12-20	0.940	0.940	0.940	0.940	0.940	2,000
2024-12-19	0.950	0.950	0.940	0.940	0.940	8,000
2024-12-18	0.950	0.950	0.950	0.950	0.950	1,100
2024-12-17	0.970	0.980	0.970	0.980	0.980	8,300
2024-12-16	1.070	1.110	1.070	1.110	1.110	7,800
2024-12-13	1.010	1.020	1.010	1.010	1.010	16,000
2024-12-12	0.990	1.000	0.970	0.990	0.990	194,500
2024-12-11	0.980	0.990	0.970	0.990	0.990	6,400
2024-12-10	1.000	1.000	1.000	1.000	1.000	0
2024-12-09	1.080	1.080	0.950	1.000	1.000	101,700
2024-12-06	1.080	1.080	1.080	1.080	1.080	500
2024-12-05	1.120	1.120	1.110	1.110	1.110	10,200
2024-12-04	1.140	1.140	1.100	1.100	1.100	46,300
2024-12-03	1.190	1.260	1.190	1.200	1.200	103,000
2024-12-02	0.700	1.150	0.700	1.130	1.130	83,600
2024-11-29	0.640	0.650	0.640	0.650	0.650	20,700
2024-11-28	0.640	0.640	0.640	0.640	0.640	0
2024-11-27	0.640	0.640	0.640	0.640	0.640	1,100
2024-11-26	0.610	0.610	0.610	0.610	0.610	0
2024-11-25	0.610	0.610	0.610	0.610	0.610	1,300
2024-11-22	0.600	0.600	0.600	0.600	0.600	6,500
2024-11-21	0.590	0.590	0.590	0.590	0.590	0
2024-11-20	0.590	0.590	0.590	0.590	0.590	0

← NewerPage 8 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.