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

New Zealand Energy (NZ) Historical Prices

10 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 07, 2026
0.42
0.42
0.42
0.42
0.42
-8.79%
500
0.02
Oct 06, 2026
0.44
0.46
0.44
0.46
0.46
0.00%
10,500
0.41
Oct 05, 2026
0.46
0.46
0.46
0.46
0.46
0.00%
0
0.00
Oct 02, 2026
0.46
0.46
0.46
0.46
0.46
+1.11%
7,000
0.28
Oct 01, 2026
0.46
0.46
0.45
0.45
0.45
+1.12%
52,700
2.15
Sep 30, 2026
0.47
0.47
0.45
0.45
0.45
+5.95%
30,500
1.27
Sep 29, 2026
0.43
0.43
0.42
0.42
0.42
+5.00%
76,500
3.35
Sep 28, 2026
0.41
0.42
0.40
0.40
0.40
+2.56%
101,500
4.77
Sep 25, 2026
0.39
0.39
0.39
0.39
0.39
-2.50%
5,050
0.24
Sep 24, 2026
0.40
0.40
0.40
0.40
0.40
+2.56%
102,302
5.22
Sep 23, 2026
0.39
0.43
0.35
0.39
0.39
-3.70%
0
0.00
Sep 22, 2026
0.41
0.43
0.38
0.41
0.41
+1.25%
0
0.00
Sep 21, 2026
0.40
0.40
0.40
0.40
0.40
-6.98%
36,000
1.86
Sep 18, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
97,000
5.34
Sep 17, 2026
0.43
0.43
0.43
0.43
0.43
-3.37%
19,500
1.07
Sep 16, 2026
0.43
0.45
0.43
0.45
0.45
+3.49%
98,500
5.90
Sep 15, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
506
0.03
Sep 14, 2026
0.45
0.45
0.43
0.43
0.43
+6.70%
45,800
2.78
Sep 11, 2026
0.40
0.44
0.37
0.40
0.40
-0.49%
0
0.00
Sep 10, 2026
0.41
0.44
0.37
0.41
0.41
+1.25%
0
0.00
Sep 09, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
2,000
0.12
Sep 08, 2026
0.43
0.43
0.40
0.40
0.40
-6.98%
19,204
1.13
Sep 07, 2026
0.44
0.44
0.40
0.43
0.43
0.00%
0
0.00
Sep 04, 2026
0.44
0.44
0.40
0.43
0.43
-2.27%
192,500
13.34
Sep 03, 2026
0.43
0.44
0.40
0.44
0.44
+6.02%
227,377
20.14
Sep 02, 2026
0.42
0.43
0.40
0.42
0.42
-1.19%
0
0.00
Sep 01, 2026
0.40
0.42
0.40
0.42
0.42
0.00%
0
0.00
Aug 31, 2026
0.40
0.42
0.40
0.42
0.42
0.00%
0
0.00
Aug 28, 2026
0.40
0.42
0.40
0.42
0.42
0.00%
2,501
0.18
Aug 27, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
0
0.00
Aug 26, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
0
0.00
Aug 25, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
0
0.00
Aug 24, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
0
0.00
Aug 21, 2026
0.42
0.42
0.42
0.42
0.42
-2.33%
2,730
0.19
Aug 20, 2026
0.43
0.43
0.43
0.43
0.43
-10.42%
80,520
5.80
Aug 19, 2026
0.48
0.48
0.48
0.48
0.48
+10.34%
699
0.05
Aug 18, 2026
0.48
0.48
0.44
0.44
0.44
-7.45%
18,000
1.20
Aug 17, 2026
0.47
0.49
0.45
0.47
0.47
-4.08%
0
0.00
Aug 14, 2026
0.49
0.49
0.49
0.49
0.49
+8.89%
6,000
0.34
Aug 13, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
7,070
0.40
Aug 12, 2026
0.49
0.49
0.45
0.45
0.45
-2.17%
101,000
5.43
Aug 11, 2026
0.46
0.49
0.43
0.46
0.46
-6.12%
0
0.00
Aug 10, 2026
0.48
0.49
0.48
0.49
0.49
+4.26%
69,059
2.88
Aug 07, 2026
0.46
0.48
0.46
0.47
0.47
+4.44%
51,914
2.09
Aug 06, 2026
0.46
0.46
0.45
0.45
0.45
-8.16%
27,500
1.11
Aug 05, 2026
0.49
0.50
0.48
0.49
0.49
+15.29%
126,500
5.42
Aug 04, 2026
0.43
0.43
0.42
0.43
0.43
0.00%
0
0.00
Aug 03, 2026
0.43
0.43
0.42
0.43
0.43
0.00%
0
0.00
Jul 31, 2026
0.43
0.43
0.42
0.43
0.43
0.00%
0
0.00
Jul 30, 2026
0.43
0.43
0.42
0.43
0.43
0.00%
0
0.00
Rows:
50