Aztec Minerals Corp. (AZZTF)
OTCMKTS
· Delayed Price · Currency is USD
0.1510
+0.0019 (1.27%)
Jul 1, 2025, 2:22 PM EDT
Aztec Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.85% | 52,213 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.71% | 68,951 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.93% | 196,435 |
| Jun 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.43% | 78,732 |
| Jun 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.36% | 37,752 |
| Jun 23, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.30% | 48,260 |
| Jun 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -12.97% | 130,294 |
| Jun 18, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.64% | 55,060 |
| Jun 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.16% | 49,656 |
| Jun 16, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.31% | 28,178 |
| Jun 13, 2025 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -5.05% | 192,868 |
| Jun 12, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.29% | 117,040 |
| Jun 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 7.12% | 98,330 |
| Jun 10, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -7.08% | 46,110 |
| Jun 9, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 4.79% | 119,441 |
| Jun 6, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.20% | 117,430 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.35% | 216,023 |
| Jun 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.06% | 85,459 |
| Jun 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.81% | 35,521 |
| Jun 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.14% | 278,660 |
| May 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.54% | 102,144 |
| May 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.50% | 31,000 |
| May 28, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 3.57% | 78,780 |
| May 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.82% | 179,490 |
| May 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.90% | 12,631 |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.53% | 22,330 |
| May 21, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 5.82% | 62,053 |
| May 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.22% | 72,390 |
| May 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.25% | 26,000 |
| May 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.89% | 25,730 |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.90% | 10,710 |
| May 14, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.21% | 42,300 |
| May 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 10.94% | 128,574 |
| May 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.21% | 36,304 |
| May 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.47% | 70,540 |
| May 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 50 |
| May 7, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.17% | 28,150 |
| May 6, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.94% | 40,705 |
| May 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.37% | 1,000 |
| May 2, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 10.56% | 92,240 |
| May 1, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.97% | 78,259 |
| Apr 30, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.79% | 65,412 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.76% | 3,700 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.44% | 15,722 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.93% | 26,626 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.50% | 38,820 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -4.04% | 47,418 |
| Apr 21, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 2.49% | 30,740 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | 2.08% | 34,288 |