NZERF
NEW ZEALAND ENERGY CORP
stockOTC
EODOct 12, 2026
0.4722USD+78.575%(+0.2078)402
NZERF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-12 | 0.4722 | 0.4722 | 0.4722 | 0.4722 | +78.575% | 402 | 0.000% |
| 2026-08-28 | 0.2644 | 0.2644 | 0.2644 | 0.2644 | +33.212% | 150 | +78.575% |
| 2026-08-07 | 0.1985 | 0.1985 | 0.1985 | 0.1985 | 0.000% | 500 | +137.884% |
| 2026-07-28 | 0.1985 | 0.1985 | 0.1985 | 0.1985 | 0.000% | 170 | +137.884% |
| 2026-07-21 | 0.1985 | 0.1985 | 0.1985 | 0.1985 | -29.259% | 300 | +137.884% |
| 2026-06-26 | 0.2806 | 0.2806 | 0.2806 | 0.2806 | -6.467% | 639 | +68.282% |
| 2026-06-15 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -13.169% | 4,300 | +57.400% |
| 2026-06-09 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | -6.622% | 400 | +36.671% |
| 2026-05-29 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +27.586% | 2,500 | +27.622% |
| 2026-05-28 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -31.145% | 120 | +62.828% |
| 2026-05-21 | 0.4212 | 0.4212 | 0.4212 | 0.4212 | +5.294% | 152 | +12.115% |
| 2026-05-19 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +10.193% | 1,035 | +18.050% |
| 2026-04-30 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | +4.071% | 2,500 | +30.083% |
| 2026-04-28 | 0.3488 | 0.3488 | 0.3488 | 0.3488 | +19.052% | 1,000 | +35.378% |
| 2026-04-20 | 0.2978 | 0.2978 | 0.2930 | 0.2930 | -4.938% | 800 | +61.171% |
| 2026-04-08 | 0.3082 | 0.3082 | 0.3082 | 0.3082 | +2.898% | 149 | +53.212% |
| 2026-04-06 | 0.3125 | 0.3125 | 0.2680 | 0.2995 | -5.395% | 14,000 | +57.652% |
| 2026-04-02 | 0.3113 | 0.3212 | 0.3113 | 0.3166 | +1.745% | 11,300 | +49.147% |
| 2026-04-01 | 0.3112 | 0.3112 | 0.3112 | 0.3112 | +11.643% | 50,000 | +51.750% |
| 2026-03-24 | 0.2805 | 0.2805 | 0.2787 | 0.2787 | -5.342% | 600 | +69.417% |
| 2026-03-20 | 0.2944 | 0.2944 | 0.2944 | 0.2944 | +0.529% | 1,000 | +60.367% |
| 2026-03-19 | 0.2929 | 0.2929 | 0.2929 | 0.2929 | +19.649% | 1,479 | +61.215% |
| 2026-03-18 | 0.2449 | 0.2449 | 0.2448 | 0.2448 | -6.099% | 3,640 | +92.892% |
| 2026-03-17 | 0.2600 | 0.2607 | 0.2600 | 0.2607 | +1.440% | 3,600 | +81.128% |
| 2026-03-13 | 0.2500 | 0.2570 | 0.2470 | 0.2570 | +7.083% | 50,000 | +83.735% |
| 2026-03-06 | 0.2179 | 0.2460 | 0.2097 | 0.2400 | +16.788% | 5,800 | +96.750% |
| 2026-02-11 | 0.2055 | 0.2055 | 0.2055 | 0.2055 | +5.955% | 500 | +129.781% |
| 2026-02-04 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | -5.020% | 292 | +143.465% |
| 2026-02-02 | 0.2042 | 0.2042 | 0.2042 | 0.2042 | +8.329% | 400 | +131.244% |
| 2026-01-28 | 0.1885 | 0.1885 | 0.1885 | 0.1885 | +6.497% | 650 | +150.504% |
| 2026-01-02 | 0.1770 | 0.1770 | 0.1770 | 0.1770 | -5.776% | 640 | +166.780% |
| 2025-12-23 | 0.1878 | 0.1878 | 0.1878 | 0.1878 | +5.920% | 707 | +151.371% |
| 2025-12-02 | 0.1774 | 0.1774 | 0.1774 | 0.1774 | +26.228% | 100 | +166.253% |
| 2025-12-01 | 0.1405 | 0.1405 | 0.1405 | 0.1405 | -9.355% | 750 | +236.085% |
| 2025-11-28 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | +15.499% | 5,000 | +204.645% |
| 2025-11-25 | 0.1342 | 0.1342 | 0.1342 | 0.1342 | -22.785% | 1,500 | +251.863% |
| 2025-11-11 | 0.1738 | 0.1738 | 0.1738 | 0.1738 | -9.948% | 10,000 | +171.692% |
| 2025-11-05 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | -22.800% | 5,000 | +144.663% |
| 2025-10-24 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -12.587% | 960 | +88.880% |
| 2025-10-17 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | +13.043% | 1,950 | +65.105% |
| 2025-10-10 | 0.2450 | 0.2530 | 0.2450 | 0.2530 | +16.967% | 7,506 | +86.640% |
| 2025-10-06 | 0.2223 | 0.2223 | 0.2163 | 0.2163 | -6.606% | 15,100 | +118.308% |
| 2025-10-02 | 0.2200 | 0.2316 | 0.2200 | 0.2316 | +10.549% | 2,062 | +103.886% |
| 2025-08-21 | 0.2095 | 0.2095 | 0.2095 | 0.2095 | 0.000% | 15,000 | +125.394% |
| 2025-08-20 | 0.2095 | 0.2095 | 0.2095 | 0.2095 | +3.713% | 507 | +125.394% |
| 2025-08-06 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | -5.320% | 130 | +133.762% |
| 2025-08-05 | 0.2134 | 0.2134 | 0.2134 | 0.2134 | +30.410% | 2,500 | +121.326% |
| 2025-07-02 | 0.1637 | 0.1650 | 0.1636 | 0.1636 | 0.000% | 10,500 | +188.631% |
| 2025-06-27 | 0.1636 | 0.1636 | 0.1636 | 0.1636 | 0.000% | 501 | +188.631% |
| 2025-06-13 | 0.1636 | 0.1636 | 0.1636 | 0.1636 | 0.000% | 1,039 | +188.631% |
| 2025-06-09 | 0.1636 | 0.1636 | 0.1636 | 0.1636 | -22.206% | 1,000 | +188.631% |
| 2025-03-31 | 0.2186 | 0.2200 | 0.2103 | 0.2103 | -20.401% | 4,510 | +124.536% |
| 2025-03-24 | 0.2642 | 0.2642 | 0.2642 | 0.2642 | -8.264% | 700 | +78.728% |
| 2025-03-20 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | +54.672% | 300 | +63.958% |
| 2025-03-12 | 0.1862 | 0.1862 | 0.1862 | 0.1862 | -42.353% | 300 | +153.598% |
| 2025-03-10 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | +69.199% | 3,000 | +46.192% |
| 2025-02-27 | 0.1909 | 0.1909 | 0.1909 | 0.1909 | -18.419% | 2,000 | +147.355% |
| 2025-02-21 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | -10.379% | 5,010 | +101.795% |
| 2025-02-19 | 0.2616 | 0.2616 | 0.2611 | 0.2611 | -12.763% | 3,500 | +80.850% |
| 2025-02-13 | 0.3200 | 0.3200 | 0.2993 | 0.2993 | -17.320% | 2,000 | +57.768% |
| 2025-02-04 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | -0.686% | 100 | +30.442% |
| 2025-02-03 | 0.4120 | 0.4120 | 0.3645 | 0.3645 | -30.966% | 3,030 | +29.547% |
| 2025-01-30 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | -5.130% | 1,016 | -10.568% |
| 2025-01-23 | 0.5565 | 0.5565 | 0.5565 | 0.5565 | -1.768% | 690 | -15.156% |
| 2025-01-10 | 0.5666 | 0.5666 | 0.5666 | 0.5666 | -19.235% | 200 | -16.656% |
| 2024-12-10 | 0.7015 | 0.7015 | 0.7015 | 0.7015 | -2.509% | 1,000 | -32.687% |
| 2024-12-06 | 0.7196 | 0.7196 | 0.7196 | 0.7196 | -18.047% | 300 | -34.376% |
| 2024-12-03 | 0.8630 | 0.8780 | 0.8630 | 0.8780 | +12.119% | 2,000 | -46.219% |
| 2024-12-02 | 0.7810 | 0.7831 | 0.7810 | 0.7831 | +97.753% | 1,848 | -39.701% |
| 2024-11-22 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | +13.143% | 100 | +19.242% |
| 2024-10-28 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -1.172% | 1,000 | +34.914% |
| 2024-10-24 | 0.6300 | 0.7108 | 0.3542 | 0.3542 | -51.901% | 5,295 | +33.333% |
| 2024-10-23 | 0.7363 | 0.7363 | 0.7363 | 0.7363 | +1.307% | 156 | -35.869% |
| 2024-10-22 | 0.7300 | 0.7300 | 0.7268 | 0.7268 | -17.503% | 1,000 | -35.030% |
| 2024-10-17 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | +2.561% | 1,165 | -46.402% |
| 2024-10-11 | 0.8743 | 0.8743 | 0.8590 | 0.8590 | -7.105% | 200 | -45.029% |
| 2024-10-09 | 0.9247 | 0.9247 | 0.9247 | 0.9247 | +35.905% | 300 | -48.935% |
| 2024-10-03 | 0.7341 | 0.7700 | 0.6804 | 0.6804 | -11.636% | 852 | -30.600% |
| 2024-10-02 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +98.505% | 7,000 | -38.675% |
| 2024-08-26 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | -19.389% | 351 | +21.732% |
| 2024-07-30 | 0.4600 | 0.5662 | 0.4600 | 0.4812 | +4.837% | 1,000 | -1.870% |
| 2024-07-26 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | -31.929% | 564 | +2.876% |
| 2024-07-22 | 0.6743 | 0.6743 | 0.6743 | 0.6743 | +30.350% | 1,000 | -29.972% |
| 2024-07-08 | 0.5173 | 0.5173 | 0.5173 | 0.5173 | +5.571% | 150 | -8.718% |
| 2024-06-21 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -23.003% | 267 | -3.633% |
| 2024-06-20 | 0.6364 | 0.6364 | 0.6364 | 0.6364 | +0.029% | 970 | -25.800% |
| 2024-05-30 | 0.6362 | 0.6362 | 0.6362 | 0.6362 | +15.673% | 100 | -25.778% |
| 2024-05-02 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -31.724% | 2,000 | -14.145% |
| 2024-04-26 | 0.8055 | 0.8055 | 0.8055 | 0.8055 | -4.578% | 100 | -41.382% |
| 2024-04-24 | 0.8442 | 0.8442 | 0.8442 | 0.8442 | +9.636% | 100 | -44.065% |
| 2024-04-19 | 0.7700 | 0.7700 | 0.7687 | 0.7700 | -4.938% | 7,100 | -38.675% |
| 2024-04-15 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +32.787% | 140 | -41.704% |
| 2024-04-04 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.000% | 7,251 | -22.590% |
| 2024-04-01 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +15.312% | 10,501 | -22.590% |
| 2024-03-01 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | +6.118% | 180 | -10.737% |
| 2024-02-27 | 0.4985 | 0.4985 | 0.4985 | 0.4985 | -15.221% | 187 | -5.276% |
| 2024-02-12 | 0.6279 | 0.6279 | 0.5880 | 0.5880 | -6.228% | 1,795 | -19.694% |
| 2024-02-06 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | +2.560% | 1,600 | -24.695% |
| 2024-01-16 | 0.6114 | 0.6114 | 0.6114 | 0.6114 | -38.860% | 510 | -22.767% |
| 2023-11-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 100 | -52.780% |
| 2023-11-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +36.463% | 7,772 | -52.780% |
| 2023-11-21 | 0.7328 | 0.7328 | 0.7328 | 0.7328 | +106.423% | 250 | -35.562% |
| 2023-10-12 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | -0.281% | 10 | +33.014% |
| 2023-10-04 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | -10.101% | 1,000 | +32.640% |
| 2023-09-22 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | -16.632% | 33 | +19.242% |
| 2023-09-13 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | +2.151% | 20 | -0.589% |
| 2023-08-08 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | +42.638% | 60 | +1.548% |
| 2023-07-28 | 0.3300 | 0.3300 | 0.3260 | 0.3260 | -16.410% | 1,550 | +44.847% |
| 2023-06-23 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +19.632% | 406 | +21.077% |
| 2023-06-07 | 0.4300 | 0.5340 | 0.3260 | 0.3260 | -47.504% | 553 | +44.847% |
| 2023-06-06 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | -16.138% | 25 | -23.961% |
| 2023-06-01 | 0.7405 | 0.7405 | 0.7405 | 0.7405 | -10.242% | 60 | -36.232% |
| 2023-05-17 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | +22.951% | 25 | -42.764% |
| 2023-05-08 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | +10.000% | 17 | -29.627% |
| 2023-05-02 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +14.878% | 400 | -22.590% |
| 2023-04-11 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | -18.931% | 260 | -11.073% |
| 2023-04-03 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | +27.680% | 180 | -27.908% |
| 2023-03-29 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | -32.941% | 80 | -7.953% |
| 2023-03-22 | 0.6690 | 0.7650 | 0.6690 | 0.7650 | +50.000% | 41 | -38.275% |
| 2023-03-16 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -23.881% | 50 | -7.412% |
| 2023-03-07 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +3.715% | 15 | -29.522% |
| 2023-02-16 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | +21.887% | 55 | -26.904% |
| 2023-02-10 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -14.654% | 60 | -10.906% |
| 2023-02-03 | 0.5730 | 0.6210 | 0.5730 | 0.6210 | +56.030% | 33 | -23.961% |
| 2023-01-11 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | -0.995% | 2,673 | +18.643% |
| 2022-11-11 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | -29.474% | 100 | +17.463% |
| 2022-10-28 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +14.000% | 700 | -17.158% |
| 2022-10-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -42.183% | 200 | -5.560% |
| 2022-10-20 | 0.8648 | 0.8648 | 0.8648 | 0.8648 | +20.111% | 100 | -45.398% |
| 2022-10-12 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -32.584% | 700 | -34.417% |
| 2022-08-24 | 1.0920 | 1.0920 | 1.0680 | 1.0680 | +25.647% | 50 | -55.787% |
| 2022-08-05 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -3.846% | 78 | -44.447% |
| 2022-07-25 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | -2.857% | 20 | -46.584% |
| 2022-07-15 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -2.151% | 50 | -48.110% |
| 2022-06-30 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -11.005% | 46 | -49.226% |
| 2022-06-10 | 1.0840 | 1.0840 | 1.0450 | 1.0450 | -2.016% | 167 | -54.813% |
| 2022-06-01 | 1.0665 | 1.0665 | 1.0665 | 1.0665 | -28.662% | 40 | -55.724% |
| 2022-05-23 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | +89.241% | 5,000 | -68.415% |
| 2022-05-18 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -32.421% | 2,090 | -40.228% |
| 2022-05-11 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | +5.984% | 100 | -59.607% |
| 2022-05-06 | 1.1240 | 1.1240 | 1.1020 | 1.1030 | +3.084% | 160 | -57.189% |
| 2022-04-29 | 0.9600 | 1.0700 | 0.9600 | 1.0700 | -11.482% | 424 | -55.869% |
| 2022-04-25 | 1.2088 | 1.2088 | 1.2088 | 1.2088 | -5.296% | 15 | -60.936% |
| 2022-04-19 | 1.3540 | 1.3540 | 1.2764 | 1.2764 | +1.746% | 104 | -63.005% |
| 2022-04-07 | 1.2545 | 1.2545 | 1.2545 | 1.2545 | +2.075% | 48 | -62.360% |
| 2022-04-01 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | +3.626% | 50 | -61.579% |
| 2022-03-29 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | -1.577% | 100 | -60.185% |
| 2022-03-24 | 1.3150 | 1.3150 | 1.2050 | 1.2050 | -7.308% | 21 | -60.813% |
| 2022-03-23 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -5.729% | 100 | -63.677% |
| 2022-03-18 | 1.4200 | 1.4200 | 1.3790 | 1.3790 | +12.205% | 60 | -65.758% |
| 2022-03-17 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | -23.188% | 50 | -61.579% |
| 2022-03-15 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +9.439% | 240 | -70.487% |
| 2022-03-14 | 1.4620 | 1.5000 | 1.4620 | 1.4620 | +23.898% | 1,850 | -67.702% |
| 2022-03-04 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +32.584% | 500 | -59.983% |
| 2022-02-23 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -6.316% | 40 | -46.944% |
| 2022-02-11 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +7.955% | 50 | -50.295% |
| 2022-02-07 | 0.8640 | 0.8800 | 0.8640 | 0.8800 | +1.499% | 211 | -46.341% |
| 2022-02-01 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | +2.000% | 54 | -45.536% |
| 2022-01-28 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -19.431% | 24 | -44.447% |
| 2022-01-27 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | -4.611% | 100 | -55.242% |
| 2022-01-25 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | -5.696% | 20 | -57.306% |
| 2022-01-10 | 1.1728 | 1.1728 | 1.1728 | 1.1728 | 0.000% | 10 | -59.737% |