Aztec Land and Cattle Company, Limited (AZLCZ)
OTCMKTS · Delayed Price · Currency is USD
2,287.00
+87.00 (3.95%)
At close: Jun 4, 2026
AZLCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 2,150.00 | 2,287.00 | 2,050.02 | 2,287.00 | 2,287.00 | 3.95% | 36 |
| Jun 3, 2026 | 2,150.00 | 2,200.00 | 2,150.00 | 2,200.00 | 2,200.00 | - | 8 |
| Jun 2, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 7 |
| Jun 1, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | -1.12% | 6 |
| May 29, 2026 | 2,200.00 | 2,225.00 | 2,200.00 | 2,225.00 | 2,225.00 | 1.14% | 22 |
| May 28, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 24 |
| May 27, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 5 |
| May 26, 2026 | 2,140.00 | 2,200.00 | 2,140.00 | 2,200.00 | 2,200.00 | 2.33% | 17 |
| May 22, 2026 | 2,125.00 | 2,150.00 | 2,125.00 | 2,150.00 | 2,150.00 | 0.47% | 6 |
| May 21, 2026 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - | 6 |
| May 20, 2026 | 2,139.95 | 2,140.00 | 2,139.95 | 2,140.00 | 2,140.00 | 3.13% | 5 |
| May 19, 2026 | 2,125.00 | 2,150.00 | 2,075.00 | 2,075.00 | 2,075.00 | -3.49% | 19 |
| May 18, 2026 | 2,125.00 | 2,150.00 | 2,125.00 | 2,149.99 | 2,149.99 | 1.06% | 12 |
| May 15, 2026 | 2,150.00 | 2,150.00 | 2,127.50 | 2,127.50 | 2,127.50 | -1.05% | 5 |
| May 14, 2026 | 2,139.95 | 2,150.00 | 2,139.95 | 2,150.00 | 2,150.00 | 1.42% | 11 |
| May 13, 2026 | 2,140.00 | 2,140.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.93% | 8 |
| May 12, 2026 | 2,125.00 | 2,140.00 | 2,125.00 | 2,140.00 | 2,140.00 | - | 4 |
| May 11, 2026 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 0.71% | 5 |
| May 8, 2026 | 2,149.55 | 2,149.55 | 2,125.00 | 2,125.00 | 2,125.00 | 1.19% | 4 |
| May 7, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 5 |
| May 6, 2026 | 2,150.00 | 2,150.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.24% | 9 |
| May 5, 2026 | 2,099.95 | 2,105.00 | 2,099.95 | 2,105.00 | 2,105.00 | 2.93% | 8 |
| May 4, 2026 | 2,000.04 | 2,100.00 | 1,945.00 | 2,045.00 | 2,045.00 | -4.66% | 46 |
| May 1, 2026 | 2,145.00 | 2,145.00 | 2,144.99 | 2,145.00 | 2,145.00 | - | 5 |
| Apr 30, 2026 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 4.63% | 5 |
| Apr 29, 2026 | 2,040.00 | 2,050.00 | 2,039.90 | 2,050.00 | 2,050.00 | 0.49% | 23 |
| Apr 28, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - | 4 |
| Apr 27, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2.00% | 5 |
| Apr 24, 2026 | 1,902.85 | 2,000.00 | 1,888.50 | 2,000.00 | 2,000.00 | -1.96% | 26 |
| Apr 23, 2026 | 2,006.00 | 2,040.00 | 2,006.00 | 2,040.00 | 2,040.00 | -0.49% | 9 |
| Apr 22, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2.50% | 4 |
| Apr 21, 2026 | 2,003.01 | 2,020.00 | 1,950.00 | 2,000.00 | 2,000.00 | -0.99% | 55 |
| Apr 20, 2026 | 2,050.00 | 2,050.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.79% | 58 |
| Apr 17, 2026 | 2,050.00 | 2,050.00 | 2,036.00 | 2,036.00 | 2,036.00 | 1.80% | 7 |
| Apr 16, 2026 | 2,050.00 | 2,050.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.77% | 5 |
| Apr 15, 2026 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | 1.80% | 27 |
| Apr 14, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 3 |
| Apr 13, 2026 | 2,150.00 | 2,150.00 | 1,950.00 | 2,000.00 | 2,000.00 | -5.88% | 22 |
| Apr 10, 2026 | 2,095.00 | 2,125.00 | 2,095.00 | 2,125.00 | 2,125.00 | 1.43% | 18 |
| Apr 9, 2026 | 2,100.00 | 2,100.00 | 2,095.00 | 2,095.00 | 2,095.00 | -0.24% | 4 |
| Apr 8, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 1 |
| Apr 7, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 10 |
| Apr 6, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 13 |
| Apr 2, 2026 | 1,975.00 | 2,100.00 | 1,950.00 | 2,100.00 | 2,100.00 | 5.00% | 9 |
| Apr 1, 2026 | 1,975.00 | 2,000.00 | 1,975.00 | 2,000.00 | 2,000.00 | 1.27% | 19 |
| Mar 31, 2026 | 2,060.00 | 2,075.00 | 1,900.01 | 1,975.00 | 1,975.00 | -4.13% | 10 |
| Mar 30, 2026 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - | 8 |
| Mar 27, 2026 | 2,050.00 | 2,075.00 | 2,050.00 | 2,060.00 | 2,060.00 | 0.49% | 13 |
| Mar 26, 2026 | 2,000.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 1.23% | 8 |
| Mar 25, 2026 | 2,050.00 | 2,050.00 | 2,025.00 | 2,025.00 | 2,025.00 | -0.25% | 5 |