Aztec Minerals Corp. (FRA:AZ3)
Germany · Delayed Price · Currency is EUR 0.1245
-0.0125 (-9.12%)
At close: Mar 27, 2026
FRA:AZ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.12% | - |
| Mar 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.49% | - |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.06% | - |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.37% | - |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.32% | - |
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.32% | - |
| Mar 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.75% | - |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.36% | - |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -10.66% | - |
| Mar 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.66% | - |
| Mar 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.81% | - |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 10.96% | - |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.56% | - |
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.91% | - |
| Mar 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.58% | - |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.98% | 1,000 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | - |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.51% | - |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.37% | - |
| Feb 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.80% | - |
| Feb 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 12.93% | - |
| Feb 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,500 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.26% | - |
| Feb 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.07% | - |
| Feb 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.28% | - |
| Feb 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.82% | - |
| Feb 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.49% | - |
| Feb 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.70% | 8,000 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.66% | - |
| Feb 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.74% | - |
| Feb 12, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.48% | - |
| Feb 11, 2026 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | -0.45% | 8,000 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.67% | - |
| Feb 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 8.08% | - |
| Feb 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.94% | - |
| Feb 5, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -14.64% | 20,000 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -8.08% | - |
| Feb 3, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 18.72% | 5,000 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.50% | - |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.42% | - |
| Jan 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.64% | - |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.66% | - |
| Jan 27, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | -1.20% | 1,229 |
| Jan 26, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 16.90% | 4,000 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.45% | 5,000 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -26.81% | - |
| Jan 21, 2026 | 0.22 | 0.28 | 0.22 | 0.28 | 0.28 | 20.52% | 13,000 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | - |
| Jan 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.59% | 20,000 |