New Zealand Energy Corp. NZ
TSXV · Canada · Energy Minerals
CAD 0.4500+0.01 (+1.12%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.45 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.45 | 52.70K |
| 2026-09-30 | CAD 0.45 | +7.14% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 30.50K |
| 2026-09-29 | CAD 0.42 | +5.00% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 76.50K |
| 2026-09-28 | CAD 0.40 | +2.56% | CAD 0.41 | CAD 0.42 | CAD 0.40 | 101.50K |
| 2026-09-25 | CAD 0.39 | -2.50% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 5.10K |
| 2026-09-24 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 102.30K |
| 2026-09-23 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 0 |
| 2026-09-22 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 0 |
| 2026-09-21 | CAD 0.40 | -6.98% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 36.00K |
| 2026-09-18 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 97.00K |
| 2026-09-17 | CAD 0.43 | -4.44% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 19.50K |
| 2026-09-16 | CAD 0.45 | +4.65% | CAD 0.43 | CAD 0.45 | CAD 0.43 | 98.50K |
| 2026-09-15 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 500 |
| 2026-09-14 | CAD 0.43 | +7.50% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 45.80K |
| 2026-09-11 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 0 |
| 2026-09-10 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 0 |
| 2026-09-09 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 2.00K |
| 2026-09-08 | CAD 0.40 | -6.98% | CAD 0.43 | CAD 0.43 | CAD 0.40 | 19.20K |
| 2026-09-04 | CAD 0.43 | -2.27% | CAD 0.44 | CAD 0.44 | CAD 0.40 | 192.50K |
| 2026-09-03 | CAD 0.44 | +4.76% | CAD 0.43 | CAD 0.44 | CAD 0.40 | 227.40K |
| 2026-09-02 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 0 |
| 2026-09-01 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 0 |
| 2026-08-31 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 0 |
| 2026-08-28 | CAD 0.42 | 0.00% | CAD 0.40 | CAD 0.42 | CAD 0.40 | 2.50K |
| 2026-08-27 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 0 |
| 2026-08-26 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 0 |
| 2026-08-25 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 0 |
| 2026-08-24 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 0 |
| 2026-08-21 | CAD 0.42 | -2.33% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 2.70K |
| 2026-08-20 | CAD 0.43 | -10.42% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 80.50K |
| 2026-08-19 | CAD 0.48 | +9.09% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 700 |
| 2026-08-18 | CAD 0.44 | -10.20% | CAD 0.48 | CAD 0.48 | CAD 0.44 | 18.00K |
| 2026-08-17 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 0 |
| 2026-08-14 | CAD 0.49 | +8.89% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 6.00K |
| 2026-08-13 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 7.10K |
| 2026-08-12 | CAD 0.45 | -8.16% | CAD 0.49 | CAD 0.49 | CAD 0.45 | 101.00K |
| 2026-08-11 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 0 |
| 2026-08-10 | CAD 0.49 | +4.26% | CAD 0.48 | CAD 0.49 | CAD 0.48 | 69.10K |
| 2026-08-07 | CAD 0.47 | +4.44% | CAD 0.46 | CAD 0.48 | CAD 0.46 | 51.90K |
| 2026-08-06 | CAD 0.45 | -8.16% | CAD 0.46 | CAD 0.46 | CAD 0.45 | 27.50K |
| 2026-08-05 | CAD 0.49 | +13.95% | CAD 0.49 | CAD 0.50 | CAD 0.48 | 126.50K |
| 2026-08-04 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-31 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-30 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-29 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-28 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-27 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-24 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-23 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-22 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-21 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-20 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-17 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-16 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-15 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-14 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-13 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-10 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-09 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-08 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-07 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-06 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-03 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-02 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-06-30 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-06-29 | CAD 0.43 | +4.88% | CAD 0.42 | CAD 0.43 | CAD 0.42 | 2.30K |
| 2026-06-26 | CAD 0.41 | -4.65% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 1.00K |
| 2026-06-25 | CAD 0.43 | -2.27% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 3.00K |
| 2026-06-24 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 15.70K |
| 2026-06-23 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 23.00K |
| 2026-06-22 | CAD 0.44 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 25.50K |
| 2026-06-19 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 0 |
| 2026-06-18 | CAD 0.44 | -2.22% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 25.00K |
| 2026-06-17 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 7.30K |
| 2026-06-16 | CAD 0.45 | +4.65% | CAD 0.43 | CAD 0.45 | CAD 0.43 | 6.50K |
| 2026-06-15 | CAD 0.43 | -2.27% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 9.50K |
| 2026-06-12 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 10.00K |
| 2026-06-11 | CAD 0.44 | -4.35% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 28.50K |
| 2026-06-10 | CAD 0.46 | -2.13% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 7.50K |
| 2026-06-09 | CAD 0.47 | -4.08% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 23.50K |
| 2026-06-08 | CAD 0.49 | -3.92% | CAD 0.51 | CAD 0.51 | CAD 0.49 | 29.60K |
| 2026-06-05 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 0 |
| 2026-06-04 | CAD 0.51 | -5.56% | CAD 0.53 | CAD 0.54 | CAD 0.51 | 121.80K |
| 2026-06-03 | CAD 0.54 | +3.85% | CAD 0.55 | CAD 0.55 | CAD 0.54 | 30.50K |
| 2026-06-02 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 0 |
| 2026-06-01 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 0 |
| 2026-05-29 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 2.50K |
| 2026-05-28 | CAD 0.52 | +1.96% | CAD 0.55 | CAD 0.55 | CAD 0.52 | 4.50K |
| 2026-05-27 | CAD 0.51 | +4.08% | CAD 0.54 | CAD 0.54 | CAD 0.51 | 8.10K |
| 2026-05-26 | CAD 0.49 | -2.00% | CAD 0.49 | CAD 0.55 | CAD 0.49 | 11.20K |