Aztec Minerals Corp. (AZZTF)
OTCMKTS · Delayed Price · Currency is USD
0.1411
+0.0001 (0.07%)
Aug 1, 2025, 2:17 PM EDT
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.07% | 19,745 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 4.44% | 11,497 |
| Jul 30, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.79% | 177,206 |
| Jul 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.55% | 105,209 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.54% | 132,156 |
| Jul 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.52% | 114,252 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.69% | 119,893 |
| Jul 23, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.44% | 109,839 |
| Jul 22, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 1.59% | 66,352 |
| Jul 21, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 3.92% | 20,034 |
| Jul 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.54% | 84,277 |
| Jul 17, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -0.98% | 100,477 |
| Jul 16, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.00% | 61,770 |
| Jul 15, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -4.89% | 85,090 |
| Jul 14, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -4.02% | 298,939 |
| Jul 11, 2025 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 16.46% | 393,290 |
| Jul 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.00% | 36,420 |
| Jul 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.77% | 4,000 |
| Jul 8, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.29% | 93,980 |
| Jul 7, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 1.26% | 29,174 |
| Jul 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.17% | 51,182 |
| Jul 2, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -1.57% | 58,513 |
| Jul 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.86% | 65,026 |
| 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 |