New Zealand Energy Corp. (NZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.1500

0.0000

(0.00%)

At close: 10:05AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	1.1500	1.1500	1.1000	1.1500	1.1500	6,500
Apr 23, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	100
Apr 22, 2024	1.0700	1.1500	1.0700	1.1500	1.1500	5,800
Apr 19, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	5,800
Apr 18, 2024	0.9600	1.0500	0.9500	1.0500	1.0500	9,400
Apr 17, 2024	1.0100	1.0500	0.9600	1.0500	1.0500	8,100
Apr 16, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	200
Apr 15, 2024	1.1000	1.2000	1.1000	1.1800	1.1800	98,700
Apr 12, 2024	1.0000	1.1000	1.0000	1.1000	1.1000	10,900
Apr 11, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	4,500
Apr 10, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	3,700
Apr 09, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	4,500
Apr 08, 2024	0.9400	0.9500	0.8500	0.9000	0.9000	36,400
Apr 05, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	3,300
Apr 04, 2024	0.8500	0.9000	0.8300	0.9000	0.9000	8,500
Apr 03, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	18,100
Apr 02, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Apr 01, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	6,000
Mar 28, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,500
Mar 27, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 25, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 22, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	39,000
Mar 21, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Mar 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Mar 18, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Mar 15, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	2,000
Mar 14, 2024	0.6800	0.6900	0.6700	0.6700	0.6700	8,000
Mar 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
Mar 12, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
Mar 11, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	500
Mar 08, 2024	0.6800	0.6800	0.6100	0.6100	0.6100	2,500
Mar 07, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,500
Mar 06, 2024	0.7100	0.7500	0.7100	0.7500	0.7500	2,000
Mar 05, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	2,000
Mar 04, 2024	0.6500	0.6500	0.6000	0.6500	0.6500	12,500
Mar 01, 2024	0.6500	0.6900	0.6500	0.6900	0.6900	2,300
Feb 29, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	3,000
Feb 28, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 27, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,200
Feb 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,000
Feb 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
Feb 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,000
Feb 21, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 20, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,000
Feb 16, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,500
Feb 15, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,000
Feb 14, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,500
Feb 13, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	4,000
Feb 12, 2024	0.8000	0.8000	0.7200	0.7200	0.7200	10,600
Feb 09, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	2,500
Feb 08, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	2,000
Feb 07, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,000
Feb 06, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Feb 05, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	1,500
Feb 02, 2024	0.8200	0.8400	0.8200	0.8400	0.8400	4,500
Feb 01, 2024	0.8600	0.8600	0.8500	0.8500	0.8500	3,000
Jan 31, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	3,500
Jan 30, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	6,500
Jan 29, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	3,000
Jan 26, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 25, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 24, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 23, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 22, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 19, 2024	0.8800	0.8800	0.8200	0.8200	0.8200	4,500
Jan 18, 2024	0.8700	0.8800	0.8700	0.8800	0.8800	3,000
Jan 17, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	2,100
Jan 16, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	500
Jan 15, 2024	0.8100	0.9000	0.8100	0.9000	0.9000	5,000
Jan 12, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	4,000
Jan 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 09, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 08, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
Jan 05, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 04, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	500
Jan 03, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 02, 2024	0.8100	0.8100	0.7500	0.7500	0.7500	3,000
Dec 29, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 28, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	2,100
Dec 27, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	500
Dec 22, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	10,500
Dec 21, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 20, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 19, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	800
Dec 18, 2023	1.0400	1.0400	1.0400	1.0400	1.0400	-
Dec 15, 2023	1.0400	1.0400	1.0400	1.0400	1.0400	-
Dec 14, 2023	1.0400	1.0400	1.0400	1.0400	1.0400	-
Dec 13, 2023	1.0500	1.0500	1.0400	1.0400	1.0400	1,500
Dec 12, 2023	1.2000	1.2000	1.2000	1.2000	1.2000	300
Dec 11, 2023	1.3900	1.3900	1.3900	1.3900	1.3900	-
Dec 08, 2023	1.3900	1.3900	1.3900	1.3900	1.3900	-
Dec 07, 2023	1.3900	1.3900	1.3900	1.3900	1.3900	-
Dec 06, 2023	1.3900	1.3900	1.3900	1.3900	1.3900	-
Dec 05, 2023	1.3900	1.3900	1.3900	1.3900	1.3900	-
Dec 04, 2023	1.3900	1.3900	1.3900	1.3900	1.3900	-
Dec 01, 2023	1.3900	1.3900	1.3900	1.3900	1.3900	-
Nov 30, 2023	1.3900	1.3900	1.3900	1.3900	1.3900	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7314+0.0017(+0.23%)

CRUDE OIL82.95+0.14(+0.17%)

Bitcoin CAD87,467.99-3,437.95(-3.78%)

New Zealand Energy Corp. (NZ.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7314
+0.0017(+0.23%)

CRUDE OIL
82.95
+0.14(+0.17%)

Bitcoin CAD
87,467.99
-3,437.95(-3.78%)