Aztec Minerals Corp. (AZZTF)
OTCMKTS · Delayed Price · Currency is USD
0.1684
+0.0184 (12.27%)
At close: Mar 27, 2026
AZZTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 12.27% | 124,455 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -14.48% | 399,310 |
| Mar 25, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.74% | 144,295 |
| Mar 24, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.00% | 66,502 |
| Mar 23, 2026 | 0.17 | 0.21 | 0.16 | 0.18 | 0.18 | 2.94% | 242,337 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -10.53% | 150,537 |
| Mar 19, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | - | 235,250 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -6.68% | 222,935 |
| Mar 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.02% | 44,373 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -0.63% | 63,910 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -12.03% | 191,238 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -2.45% | 77,189 |
| Mar 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.31% | 82,071 |
| Mar 10, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 7.35% | 198,244 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.00% | 168,709 |
| Mar 6, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.76% | 231,074 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -4.48% | 236,535 |
| Mar 4, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -0.92% | 124,351 |
| Mar 3, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.04% | 269,457 |
| Mar 2, 2026 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -7.58% | 616,761 |
| Feb 27, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.69% | 85,581 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.00% | 53,645 |
| Feb 25, 2026 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 14.38% | 426,499 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.00% | 114,822 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.81% | 207,484 |
| Feb 20, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 0.60% | 156,621 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -3.61% | 197,350 |
| Feb 18, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 1.46% | 113,518 |
| Feb 17, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 3.93% | 162,724 |
| Feb 13, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.65% | 204,347 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -15.93% | 379,213 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.96% | 46,550 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 0.25% | 64,131 |
| Feb 9, 2026 | 0.27 | 0.30 | 0.26 | 0.28 | 0.28 | 3.11% | 246,619 |
| Feb 6, 2026 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 9.97% | 183,788 |
| Feb 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -12.92% | 280,921 |
| Feb 4, 2026 | 0.31 | 0.31 | 0.27 | 0.29 | 0.29 | -5.18% | 248,157 |
| Feb 3, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 7.57% | 357,175 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 0.36% | 247,363 |
| Jan 30, 2026 | 0.31 | 0.31 | 0.26 | 0.28 | 0.28 | -7.46% | 309,477 |
| Jan 29, 2026 | 0.32 | 0.32 | 0.26 | 0.30 | 0.30 | -2.74% | 577,023 |
| Jan 28, 2026 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | 3.33% | 582,749 |
| Jan 27, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 14.90% | 528,486 |
| Jan 26, 2026 | 0.28 | 0.31 | 0.26 | 0.26 | 0.26 | -1.84% | 890,094 |
| Jan 23, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.74% | 522,057 |
| Jan 22, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -0.62% | 365,686 |
| Jan 21, 2026 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -7.86% | 87,436 |
| Jan 20, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 3.24% | 226,890 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.15% | 53,831 |
| Jan 15, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -1.17% | 161,244 |