NZSE - Delayed Quote NZD

Greenfern Industries Limited (GFI.NZ)

0.0260

+0.0020

+(8.33%)

At close: 4:59:47 PM GMT+13

Currency in NZD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	0.0240	0.0260	0.0240	0.0260	0.0260	11,530
Jan 27, 2025	0.0240	0.0260	0.0240	0.0260	0.0260	11,530
Jan 24, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	2,625
Jan 23, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	9,388
Jan 22, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	29,993
Jan 21, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	36,602
Jan 20, 2025	0.0280	0.0280	0.0240	0.0240	0.0240	78,636
Jan 17, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	37,048
Jan 16, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	14,825
Jan 15, 2025	0.0290	0.0290	0.0280	0.0280	0.0280	182,010
Jan 14, 2025	0.0240	0.0290	0.0240	0.0290	0.0290	143,209
Jan 13, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	20,395
Jan 10, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	9,567
Jan 9, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	416,349
Jan 8, 2025	0.0230	0.0240	0.0230	0.0240	0.0240	145,517
Jan 7, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	14,224
Jan 6, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	52,119
Jan 3, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	66,496
Dec 31, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	10,614
Dec 30, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	145,599
Dec 27, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	62,033
Dec 24, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	11,058
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	68,853
Dec 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	10,739
Dec 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	44,180
Dec 18, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	28,682
Dec 17, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	61,040
Dec 16, 2024	0.0220	0.0230	0.0220	0.0220	0.0220	14,417
Dec 13, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	20,997
Dec 12, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	47,309
Dec 11, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	29,310
Dec 10, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	32,787
Dec 9, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	75,692
Dec 6, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	21,241
Dec 5, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	731
Dec 4, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	20,542
Dec 3, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	67,578
Dec 2, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	148,552
Nov 29, 2024	0.0240	0.0240	0.0210	0.0210	0.0210	95,522
Nov 28, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	13,050
Nov 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,565
Nov 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	27,259
Nov 25, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	99,447
Nov 22, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	77,720
Nov 21, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	7,415
Nov 20, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	64,288
Nov 19, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	66,504
Nov 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	29,317
Nov 15, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	12,054
Nov 14, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	119,728
Nov 13, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	964
Nov 12, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	22,199
Nov 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	38,499
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,618
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	26,797
Nov 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,431
Nov 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	37,216
Nov 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	524,662
Nov 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,405
Oct 31, 2024	0.0240	0.0240	0.0190	0.0190	0.0190	436,566
Oct 30, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	9,186
Oct 29, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	73,846
Oct 25, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	11,369
Oct 24, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	86,950
Oct 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	2,412
Oct 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	4,118
Oct 21, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	6,208
Oct 18, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	83,550
Oct 17, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	74,117
Oct 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,016
Oct 15, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	47,593
Oct 14, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	13,945
Oct 11, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	11,453
Oct 10, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	29,017
Oct 9, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	103,106
Oct 8, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	12,020
Oct 7, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	35,084
Oct 4, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	43,888
Oct 3, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	11,244
Oct 2, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	17,197
Oct 1, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	13,706
Sep 30, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	12,414
Sep 27, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	15,266
Sep 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,562
Sep 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,877
Sep 24, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	200,779
Sep 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	12,946
Sep 20, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	3,948
Sep 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	10,349
Sep 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	166,383
Sep 17, 2024	0.0260	0.0260	0.0240	0.0240	0.0240	159,827
Sep 16, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,740
Sep 13, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	236,287
Sep 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	24,380
Sep 11, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	9,868
Sep 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	23,141
Sep 9, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,616
Sep 6, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	24,144
Sep 5, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	47,070
Sep 4, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,397
Sep 3, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	118,537
Sep 2, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	11,954
Aug 30, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	149,750
Aug 29, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	35,296
Aug 28, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	144,736
Aug 27, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	202,225
Aug 26, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	11,113
Aug 23, 2024	0.0270	0.0270	0.0240	0.0240	0.0240	1,272,436
Aug 22, 2024	0.0300	0.0300	0.0260	0.0260	0.0260	1,182,931
Aug 21, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	15,786
Aug 20, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	127,226
Aug 19, 2024	0.0210	0.0270	0.0210	0.0260	0.0260	2,422,271
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	145,692
Aug 15, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	566,525
Aug 14, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	283,262
Aug 13, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	120,258
Aug 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	187,443
Aug 9, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	45,296
Aug 8, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	47,658
Aug 7, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	107,173
Aug 6, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	201,732
Aug 5, 2024	0.0350	0.0350	0.0290	0.0290	0.0290	229,650
Aug 2, 2024	0.0500	0.0500	0.0350	0.0350	0.0350	244,416
Aug 1, 2024	0.0630	0.0630	0.0540	0.0540	0.0540	678,477
Jul 31, 2024	0.0560	0.0630	0.0560	0.0630	0.0630	485,789
Jul 30, 2024	0.0510	0.0540	0.0510	0.0540	0.0540	162,320
Jul 29, 2024	0.0480	0.0490	0.0480	0.0490	0.0490	230,607
Jul 26, 2024	0.0440	0.0470	0.0440	0.0460	0.0460	312,400
Jul 25, 2024	0.0420	0.0430	0.0420	0.0430	0.0430	13,959
Jul 24, 2024	0.0400	0.0410	0.0400	0.0410	0.0410	63,779
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	93,543
Jul 22, 2024	0.0370	0.0380	0.0370	0.0380	0.0380	267,696
Jul 19, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	98,459
Jul 18, 2024	0.0320	0.0360	0.0320	0.0360	0.0360	275,619
Jul 17, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	22,810
Jul 16, 2024	0.0260	0.0290	0.0260	0.0290	0.0290	18,433
Jul 15, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	52,558
Jul 12, 2024	0.0230	0.0250	0.0230	0.0240	0.0240	328,847
Jul 11, 2024	0.0190	0.0210	0.0190	0.0210	0.0210	290,519
Jul 10, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	9,035
Jul 9, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	588,411
Jul 8, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	12,356
Jul 5, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	170
Jul 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	54,549
Jul 3, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	49,893
Jul 2, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	8,732
Jul 1, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 27, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	12,450
Jun 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	88,629
Jun 25, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	56,366
Jun 24, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 21, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	139,430
Jun 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	648,180
Jun 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 18, 2024	0.0210	0.0210	0.0190	0.0190	0.0190	26,674
Jun 17, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	110,244
Jun 14, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	84,014
Jun 13, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	70,192
Jun 12, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	213,645
Jun 11, 2024	0.0240	0.0240	0.0210	0.0220	0.0220	1,036,972
Jun 10, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	51,207
Jun 7, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	53,251
Jun 6, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	18,320
Jun 5, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	241,516
Jun 4, 2024	0.0330	0.0350	0.0290	0.0290	0.0290	205,510
May 31, 2024	0.0380	0.0380	0.0340	0.0340	0.0340	8,842
May 30, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	2,729
May 29, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	14,959
May 28, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	9,951
May 27, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	7,061
May 24, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	4,130
May 23, 2024	0.0390	0.0390	0.0370	0.0380	0.0380	14,769
May 22, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 21, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	58,860
May 20, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	54,057
May 17, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	6,220
May 16, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	18,807
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	66,536
May 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	51,028
May 13, 2024	0.0390	0.0400	0.0390	0.0400	0.0400	101,841
May 10, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	16,003
May 9, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	35,955
May 8, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	2,282
May 7, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	22,777
May 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,715
May 3, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	24,838
May 2, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	46,775
May 1, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	3,669
Apr 30, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	7,959
Apr 29, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	16,749
Apr 26, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	24,994
Apr 24, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	37,512
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	54,252
Apr 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,122
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	31,588
Apr 18, 2024	0.0370	0.0370	0.0350	0.0350	0.0350	72,548
Apr 17, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	16,197
Apr 16, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 15, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	42,879
Apr 12, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 11, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	78,016
Apr 10, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	110,719
Apr 9, 2024	0.0380	0.0380	0.0350	0.0350	0.0350	94,436
Apr 8, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	13,375
Apr 5, 2024	0.0430	0.0430	0.0420	0.0420	0.0420	23,738
Apr 4, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	16,620
Apr 3, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	25,637
Apr 2, 2024	0.0460	0.0470	0.0450	0.0460	0.0460	204,633
Mar 28, 2024	0.0430	0.0450	0.0430	0.0450	0.0450	170,752
Mar 27, 2024	0.0420	0.0430	0.0400	0.0410	0.0410	330,632
Mar 26, 2024	0.0390	0.0400	0.0390	0.0400	0.0400	173,664
Mar 25, 2024	0.0370	0.0390	0.0370	0.0390	0.0390	58,385
Mar 22, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	204,931
Mar 21, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	43,404
Mar 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,436
Mar 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,610
Mar 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	58,742
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,875
Mar 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	56,204
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	92,796
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,316
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	46,774
Mar 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,916
Mar 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	69,959
Mar 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	179,595
Mar 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,034
Mar 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	31,344
Mar 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	101,564
Feb 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	121,532
Feb 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	29,619
Feb 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	23,920
Feb 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	179,699
Feb 23, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	43,563
Feb 22, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	25,349
Feb 21, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	66,292
Feb 20, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	93,591
Feb 19, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	54,746
Feb 16, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	3,625
Feb 15, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	6,185
Feb 14, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	29,637
Feb 13, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	47,321
Feb 12, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	58,779
Feb 9, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	165,175
Feb 8, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	8,889
Feb 7, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	19,009
Feb 5, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	19,967
Feb 2, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	87,455
Feb 1, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	31,449
Jan 31, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	106,254
Jan 30, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	24,103
Jan 29, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	164,801

MJRX.CN Global Health Clinics Ltd.

0.0100

0.00%

CNADF CanadaBis Capital Inc.

0.0420

+20.00%

CANQF CanaQuest Medical Corp.

0.0342

0.00%

HYEX Healthy Extracts Inc.

2.0000

0.00%

RAMM.CN RAMM Pharma Corp.

0.0150

0.00%

MJNE MJ Holdings, Inc.

0.0001

0.00%

MSTH Mystic Holdings, Inc.

0.0850

0.00%

MJ.CN Maven Brands Inc.

0.0200

0.00%

VIBEF Vibe Growth Corporation

0.0130

0.00%

AYURF Ayurcann Holdings Corp.

0.0290

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Greenfern Industries Limited (GFI.NZ)

Related Tickers