Free Trial

New Zealand Energy (NZ) Stock Chart & Stock Price History

New Zealand Energy logo
C$0.45
+0.03 (+7.14%)
(As of 11/1/2024 05:18 PM ET)

New Zealand Energy Stock Price Performance

5 Day
Performance
-10.00%
1 Month
Performance
-57.14%
3 Month
Performance
-33.82%
6 Month
Performance
-35.71%
Year-To-Date
Performance
-43.75%
1 Year
Performance
+1,025.00%
Receive NZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for New Zealand Energy and its competitors with MarketBeat's FREE daily newsletter

NZ Stock Chart for Saturday, November, 2, 2024

New Zealand Energy Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024C$0.42C$0.45
+7.14%
C$0.45C$0.457,500 shsC$6.75 million
10/31/2024C$0.43C$0.42
-2.33%
C$0.43C$0.4140,800 shsC$6.30 million
10/30/2024C$0.45C$0.43
-4.44%
C$0.45C$0.4320,100 shsC$6.45 million
10/29/2024C$0.50C$0.45
-10.00%
C$0.46C$0.459,182 shsC$6.75 million
10/28/2024C$0.49C$0.50
+2.04%
C$0.52C$0.4721,500 shsC$7.50 million
10/25/2024C$0.48C$0.49
+2.08%
C$0.52C$0.4914,600 shsC$7.35 million
10/24/2024C$0.91C$0.48
-47.25%
C$0.74C$0.42177,551 shsC$7.20 million
10/23/2024C$0.95C$0.91
-4.21%
C$1.00C$0.9021,532 shsC$13.64 million
10/22/2024C$1.10C$0.95
-13.64%
C$1.01C$0.9545,050 shsC$14.24 million
10/21/2024C$1.00C$1.10
+10.00%
C$1.10C$1.091,600 shsC$16.49 million
10/18/2024C$1.05C$1.00
-4.76%
C$1.08C$1.005,900 shsC$14.99 million
10/17/2024C$1.05C$1.05C$1.05C$1.053,800 shsC$15.74 million
10/16/2024C$1.05C$1.05C$1.05C$1.053,800 shsC$15.74 million
10/15/2024C$1.00C$1.05
+5.00%
C$1.05C$1.053,800 shsC$15.74 million
10/14/2024C$1.00C$1.00C$1.15C$1.006,400 shsC$14.99 million
10/11/2024C$1.15C$1.00
-13.04%
C$1.15C$1.006,400 shsC$14.99 million
10/10/2024C$1.33C$1.15
-13.53%
C$1.20C$1.151,650 shsC$17.24 million
10/09/2024C$1.22C$1.33
+9.02%
C$1.33C$1.33400 shsC$19.94 million
10/08/2024C$1.22C$1.22C$1.22C$1.22850 shsC$18.29 million
10/07/2024C$1.20C$1.22
+1.67%
C$1.22C$1.22850 shsC$18.29 million
10/04/2024C$1.16C$1.20
+3.45%
C$1.20C$1.20315 shsC$17.99 million
10/03/2024C$1.05C$1.16
+10.48%
C$1.17C$1.101,900 shsC$17.39 million
10/02/2024C$0.94C$1.05
+11.70%
C$1.05C$1.005,830 shsC$15.74 million
10/01/2024C$0.90C$0.94
+4.44%
C$0.94C$0.94500 shsC$14.09 million
09/30/2024C$0.85C$0.90
+5.88%
C$0.90C$0.8516,057 shsC$13.49 million
09/27/2024C$0.85C$0.85C$0.85C$0.85500 shsC$12.74 million
09/26/2024C$0.85C$0.85C$0.85C$0.85500 shsC$12.74 million
09/25/2024C$0.85C$0.85C$0.85C$0.85500 shsC$12.74 million
09/24/2024C$0.85C$0.85C$0.85C$0.85500 shsC$12.74 million
09/23/2024C$0.85C$0.85C$0.85C$0.85500 shsC$12.74 million
09/20/2024C$0.85C$0.85C$0.85C$0.85500 shsC$12.74 million
09/19/2024C$0.85C$0.85C$0.85C$0.85500 shsC$12.74 million
09/18/2024C$0.85C$0.85C$0.85C$0.85500 shsC$12.74 million
09/17/2024C$0.85C$0.85C$0.85C$0.851,500 shsC$12.74 million
09/16/2024C$0.85C$0.85C$0.85C$0.851,500 shsC$12.74 million
09/13/2024C$0.85C$0.85C$0.85C$0.851,500 shsC$12.74 million
09/12/2024C$0.84C$0.85
+1.19%
C$0.85C$0.851,500 shsC$12.74 million
09/11/2024C$0.84C$0.84C$0.84C$0.843,000 shsC$12.59 million
09/10/2024C$0.84C$0.84C$0.84C$0.843,000 shsC$12.59 million
09/09/2024C$0.84C$0.84C$0.84C$0.843,000 shsC$12.59 million
Crypto Crash Ahead? (27 Experts Weigh In) (Ad)

Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!

Click here to reserve your spot at the emergency crypto summit now.
09/06/2024C$0.84C$0.84C$0.84C$0.843,000 shsC$12.59 million
09/05/2024C$0.88C$0.84
-4.55%
C$0.84C$0.843,000 shsC$12.59 million
09/04/2024C$0.88C$0.88C$0.88C$0.8810,000 shsC$13.19 million
09/03/2024C$0.88C$0.88C$0.88C$0.8810,000 shsC$13.19 million
09/02/2024C$0.88C$0.88C$0.88C$0.8810,000 shsC$13.19 million
08/30/2024C$0.88C$0.88C$0.88C$0.8810,000 shsC$13.19 million
08/29/2024C$0.88C$0.88C$0.88C$0.8810,000 shsC$13.19 million
08/28/2024C$0.68C$0.88
+29.41%
C$0.88C$0.883,010 shsC$13.19 million
08/27/2024C$0.68C$0.68C$0.70C$0.684,259 shsC$10.19 million
08/26/2024C$0.68C$0.68C$0.70C$0.684,259 shsC$10.19 million
08/23/2024C$0.68C$0.68C$0.70C$0.684,261 shsC$10.19 million
08/22/2024C$0.65C$0.68
+4.62%
C$0.70C$0.684,261 shsC$10.19 million
08/21/2024C$0.65C$0.65C$0.65C$0.6410,499 shsC$9.74 million
08/20/2024C$0.65C$0.65C$0.65C$0.6410,499 shsC$9.74 million
08/19/2024C$0.65C$0.65C$0.65C$0.6410,499 shsC$9.74 million
08/16/2024C$0.65C$0.65C$0.65C$0.6410,499 shsC$9.74 million
08/15/2024C$0.65C$0.65C$0.65C$0.6410,499 shsC$9.74 million
08/14/2024C$0.65C$0.65C$0.65C$0.6410,499 shsC$9.74 million
08/13/2024C$0.65C$0.65C$0.65C$0.6410,499 shsC$9.74 million
08/12/2024C$0.65C$0.65C$0.65C$0.6410,499 shsC$9.74 million
08/09/2024C$0.60C$0.65
+8.33%
C$0.65C$0.6410,500 shsC$9.74 million
08/08/2024C$0.60C$0.60C$0.63C$0.603,548 shsC$8.99 million
08/07/2024C$0.68C$0.60
-11.76%
C$0.63C$0.603,548 shsC$8.99 million
08/06/2024C$0.68C$0.68C$0.68C$0.6849,100 shsC$10.19 million
08/05/2024C$0.68C$0.68C$0.68C$0.6849,100 shsC$10.19 million
08/02/2024C$0.68C$0.68C$0.68C$0.6849,100 shsC$10.19 million
08/01/2024C$0.68C$0.68C$0.68C$0.6849,100 shsC$10.19 million


This page (CVE:NZ) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners