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

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free NZ Stock Alerts

C$1.05

0.00 (0.00%)

(As of 04/18/2024 05:18 PM ET)

Compare

Stock Analysis Chart Earnings Headlines

New Zealand Energy Stock Price Performance

5 Day Performance: -4.55%
1 Month Performance: +50.00%
3 Month Performance: +28.05%
6 Month Performance: +2,525.00%
Year-To-Date Performance: +31.25%
1 Year Performance: +1,300.00%

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

Ad InvestorPlace

New crypto project uncovers 2,050% in 65 days

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

NZ Stock Chart for Friday, April, 19, 2024

New Zealand Energy Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	C$1.05	C$1.05	C$1.05	C$0.95	9,400 shs	C$8.74 million
04/17/2024	C$1.20	C$1.05 -12.50%	C$1.05	C$0.96	8,105 shs	C$8.74 million
04/16/2024	C$1.18	C$1.20 +1.69%	C$1.20	C$1.20	200 shs	C$9.98 million
04/15/2024	C$1.10	C$1.18 +7.27%	C$1.20	C$1.10	98,710 shs	C$9.82 million
04/12/2024	C$0.95	C$1.10 +15.79%	C$1.10	C$1.00	10,922 shs	C$9.15 million
04/11/2024	C$0.90	C$0.95 +5.56%	C$0.95	C$0.95	4,500 shs	C$7.90 million
Get the Latest News and Ratings for NZ and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for New Zealand Energy and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	C$0.90	C$0.90	C$0.90	C$0.90	3,708 shs	C$7.49 million
04/09/2024	C$0.90	C$0.90	C$0.90	C$0.90	4,500 shs	C$7.49 million
04/08/2024	C$0.90	C$0.90	C$0.95	C$0.85	36,444 shs	C$7.49 million
04/05/2024	C$0.90	C$0.90	C$0.90	C$0.90	3,260 shs	C$7.49 million
04/04/2024	C$0.85	C$0.90 +5.88%	C$0.90	C$0.83	8,503 shs	C$7.49 million
04/03/2024	C$0.84	C$0.85 +1.19%	C$0.85	C$0.85	18,100 shs	C$7.07 million
04/02/2024	C$0.84	C$0.84	C$0.84	C$0.84	6,000 shs	C$6.99 million
04/01/2024	C$0.85	C$0.84 -1.18%	C$0.84	C$0.84	6,000 shs	C$6.99 million
03/29/2024	C$0.85	C$0.85	C$0.85	C$0.85	1,500 shs	C$7.07 million
03/28/2024	C$0.80	C$0.85 +6.25%	C$0.85	C$0.85	1,500 shs	C$7.07 million
03/27/2024	C$0.80	C$0.80	C$0.80	C$0.75	39,000 shs	C$6.66 million
03/26/2024	C$0.80	C$0.80	C$0.80	C$0.75	39,000 shs	C$6.66 million
03/25/2024	C$0.80	C$0.80	C$0.80	C$0.75	39,000 shs	C$6.66 million
03/22/2024	C$0.70	C$0.80 +14.29%	C$0.80	C$0.75	39,000 shs	C$6.66 million
03/21/2024	C$0.70	C$0.70	C$0.70	C$0.70	2,000 shs	C$5.82 million
03/20/2024	C$0.70	C$0.70	C$0.70	C$0.70	2,000 shs	C$5.82 million
03/19/2024	C$0.69	C$0.70 +1.45%	C$0.70	C$0.70	2,000 shs	C$5.82 million
03/18/2024	C$0.69	C$0.69	C$0.69	C$0.69	2,000 shs	C$5.74 million
03/15/2024	C$0.67	C$0.69 +2.99%	C$0.69	C$0.69	2,000 shs	C$5.74 million
03/14/2024	C$0.65	C$0.67 +3.08%	C$0.69	C$0.67	8,000 shs	C$5.57 million
03/13/2024	C$0.64	C$0.65 +1.56%	C$0.65	C$0.65	2,000 shs	C$5.41 million
03/12/2024	C$0.62	C$0.64 +3.23%	C$0.64	C$0.64	1,000 shs	C$5.33 million
03/11/2024	C$0.61	C$0.62 +1.64%	C$0.62	C$0.62	500 shs	C$5.16 million
03/08/2024	C$0.70	C$0.61 -12.86%	C$0.68	C$0.61	2,500 shs	C$5.08 million
03/07/2024	C$0.75	C$0.70 -6.67%	C$0.70	C$0.70	1,500 shs	C$5.82 million
03/06/2024	C$0.71	C$0.75 +5.63%	C$0.75	C$0.71	2,000 shs	C$6.24 million
03/05/2024	C$0.65	C$0.71 +9.23%	C$0.71	C$0.70	2,000 shs	C$5.91 million
03/04/2024	C$0.69	C$0.65 -5.80%	C$0.65	C$0.60	12,500 shs	C$5.41 million
03/01/2024	C$0.67	C$0.69 +2.99%	C$0.69	C$0.65	2,313 shs	C$5.74 million
02/29/2024	C$0.73	C$0.67 -8.22%	C$0.68	C$0.67	3,039 shs	C$5.57 million
02/28/2024	C$0.73	C$0.73	C$0.73	C$0.73	1,187 shs	C$6.07 million
02/27/2024	C$0.75	C$0.73 -2.67%	C$0.73	C$0.73	1,187 shs	C$6.07 million
02/26/2024	C$0.75	C$0.75	C$0.75	C$0.75	2,002 shs	C$6.24 million
02/23/2024	C$0.75	C$0.75	C$0.75	C$0.75	1,000 shs	C$6.24 million
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	C$0.75	C$0.75	C$0.75	C$0.75	2,000 shs	C$6.24 million
02/21/2024	C$0.75	C$0.75	C$0.75	C$0.75	3,000 shs	C$6.24 million
02/20/2024	C$0.75	C$0.75	C$0.75	C$0.75	3,000 shs	C$6.24 million
02/19/2024	C$0.75	C$0.75	C$0.75	C$0.75	1,500 shs	C$6.24 million
02/16/2024	C$0.75	C$0.75	C$0.75	C$0.75	1,500 shs	C$6.24 million
02/15/2024	C$0.75	C$0.75	C$0.75	C$0.75	3,000 shs	C$6.24 million
02/14/2024	C$0.73	C$0.75 +2.74%	C$0.75	C$0.75	2,500 shs	C$6.24 million
02/13/2024	C$0.72	C$0.73 +1.39%	C$0.73	C$0.73	4,000 shs	C$6.07 million
02/12/2024	C$0.83	C$0.72 -13.25%	C$0.80	C$0.72	10,595 shs	C$5.99 million
02/09/2024	C$0.84	C$0.83 -1.19%	C$0.83	C$0.83	2,500 shs	C$6.91 million
02/08/2024	C$0.83	C$0.84 +1.20%	C$0.84	C$0.84	2,000 shs	C$6.99 million
02/07/2024	C$0.84	C$0.83 -1.19%	C$0.83	C$0.83	1,000 shs	C$6.91 million
02/06/2024	C$0.84	C$0.84	C$0.84	C$0.84	1,500 shs	C$6.99 million
02/05/2024	C$0.84	C$0.84	C$0.84	C$0.84	1,500 shs	C$6.99 million
02/02/2024	C$0.85	C$0.84 -1.18%	C$0.84	C$0.82	4,500 shs	C$6.99 million
02/01/2024	C$0.85	C$0.85	C$0.86	C$0.85	3,000 shs	C$7.07 million
01/31/2024	C$0.84	C$0.85 +1.19%	C$0.85	C$0.85	3,510 shs	C$7.07 million
01/30/2024	C$0.84	C$0.84	C$0.84	C$0.84	6,500 shs	C$6.99 million
01/29/2024	C$0.82	C$0.84 +2.44%	C$0.84	C$0.84	3,000 shs	C$6.99 million
01/26/2024	C$0.82	C$0.82	C$0.88	C$0.82	4,500 shs	C$6.82 million
01/25/2024	C$0.82	C$0.82	C$0.88	C$0.82	4,500 shs	C$6.82 million
01/24/2024	C$0.82	C$0.82	C$0.88	C$0.82	4,500 shs	C$6.82 million
01/23/2024	C$0.82	C$0.82	C$0.88	C$0.82	4,500 shs	C$6.82 million
01/22/2024	C$0.82	C$0.82	C$0.88	C$0.82	4,500 shs	C$6.82 million
01/19/2024	C$0.88	C$0.82 -6.82%	C$0.88	C$0.82	4,500 shs	C$6.82 million
01/18/2024	C$0.85	C$0.88 +3.53%	C$0.88	C$0.87	3,047 shs	C$7.32 million

Related Companies:

This page (CVE:NZ) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

New Zealand Energy Stock Price Performance

NZ Stock Chart for Friday, April, 19, 2024

New Zealand Energy Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info