Skip to main content
Aztec Minerals Corp. (TSXV:AZT)
Canada flag Canada · Delayed Price · Currency is CAD
0.215
+0.010 (4.88%)
Feb 20, 2025, 9:30 AM EST

Aztec Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.220.220.210.21--6.67%83,500
Feb 20, 20250.210.230.210.23-9.76%356,287
Feb 19, 20250.210.220.200.21--2.38%417,429
Feb 18, 20250.210.220.190.21--351,814
Feb 14, 20250.200.210.200.21-7.69%205,283
Feb 13, 20250.200.200.200.20--4,400
Feb 12, 20250.210.210.200.20--4.88%180,324
Feb 11, 20250.190.210.190.21-7.89%290,566
Feb 10, 20250.190.190.190.19-2.70%25,445
Feb 7, 20250.190.190.180.19--234,700
Feb 6, 20250.200.200.190.19--2.63%50,664
Feb 5, 20250.200.200.190.19--5.00%345,664
Feb 4, 20250.200.200.190.20-5.26%43,500
Feb 3, 20250.200.200.190.19--5.00%110,849
Jan 31, 20250.200.200.190.20--2.44%91,448
Jan 30, 20250.210.210.190.21--367,183
Jan 29, 20250.200.210.200.21-2.50%280,278
Jan 28, 20250.230.230.200.20--9.09%333,627
Jan 27, 20250.220.230.200.22-2.33%180,263
Jan 24, 20250.210.220.200.22-2.38%228,387
Jan 23, 20250.230.230.210.21--10.64%194,588
Jan 22, 20250.230.240.210.24-11.90%117,450
Jan 21, 20250.210.240.210.21-7.69%257,250
Jan 20, 20250.200.210.200.20--95,500
Jan 17, 20250.210.210.190.20--2.50%39,700
Jan 16, 20250.200.210.180.20-2.56%204,075
Jan 15, 20250.190.200.190.20-2.63%114,863
Jan 14, 20250.180.190.180.19--22,877
Jan 13, 20250.180.190.180.19-5.56%145,520
Jan 10, 20250.190.190.180.18--2.70%19,802
Jan 9, 20250.190.190.190.19--2.63%500
Jan 8, 20250.190.200.190.19-5.56%50,366
Jan 7, 20250.190.190.180.18--5.26%32,995
Jan 6, 20250.190.190.190.19--40,000
Jan 3, 20250.190.210.190.19-5.56%134,831
Jan 2, 20250.190.190.180.18--2.70%5,321
Dec 31, 20240.190.190.190.19--5.13%134,982
Dec 30, 20240.170.200.170.20-14.71%57,316
Dec 27, 20240.170.190.170.17--8.11%65,985
Dec 24, 20240.180.190.180.19--2.63%7,500
Dec 23, 20240.170.190.160.19-8.57%485,307
Dec 20, 20240.170.180.170.18-6.06%29,089
Dec 19, 20240.180.180.160.17--10.81%298,203
Dec 18, 20240.180.190.180.19-2.78%37,000
Dec 17, 20240.180.180.180.18--2.70%7,811
Dec 16, 20240.190.200.180.19--176,304
Dec 13, 20240.190.190.190.19--5.13%6,688
Dec 12, 20240.200.200.190.20--44,160
Dec 11, 20240.190.200.190.20--2.50%90,314
Dec 10, 20240.210.220.200.20--4.76%93,802
Dec 9, 20240.210.210.200.21-7.69%87,736
Dec 6, 20240.200.200.190.20--58,733
Dec 5, 20240.200.200.190.20--108,724
Dec 4, 20240.220.220.190.20--13.33%100,463
Dec 3, 20240.190.230.190.23-15.38%229,930
Dec 2, 20240.200.210.190.20--4.88%135,350
Nov 29, 20240.210.210.200.21--114,773
Nov 28, 20240.210.210.210.21--17,000
Nov 27, 20240.210.210.210.21---
Nov 26, 20240.210.210.210.21--98,000
Nov 25, 20240.220.230.210.21-2.50%117,500
Nov 22, 20240.200.210.190.20-5.26%20,344
Nov 21, 20240.210.210.190.19--5.00%197,030
Nov 20, 20240.230.230.200.20--13.04%161,255
Nov 19, 20240.220.230.220.23-2.22%77,850
Nov 18, 20240.220.230.210.23-7.14%89,999
Nov 15, 20240.220.220.210.21--4.55%81,050
Nov 14, 20240.220.220.210.22-4.76%44,730
Nov 13, 20240.220.220.210.21--10,600
Nov 12, 20240.220.220.210.21--8.70%11,500
Nov 11, 20240.240.240.210.23--8.00%240,500
Nov 8, 20240.240.250.230.25-2.04%116,900
Nov 7, 20240.240.250.240.25-4.26%17,575
Nov 6, 20240.200.240.180.24-11.90%343,548
Nov 5, 20240.220.220.210.21--89,054
Nov 4, 20240.230.230.210.21--8.70%74,997
Nov 1, 20240.230.250.220.23-2.22%506,380
Oct 31, 20240.260.260.230.23--16.67%492,562
Oct 30, 20240.300.300.260.27--8.47%363,190
Oct 29, 20240.260.300.260.30-13.46%224,306
Oct 28, 20240.270.290.260.26--8.77%123,143
Oct 25, 20240.260.290.260.29-11.76%259,885
Oct 24, 20240.270.270.250.26-2.00%329,857
Oct 23, 20240.270.270.240.25--7.41%164,575
Oct 22, 20240.250.290.240.27-10.20%840,295
Oct 21, 20240.230.250.230.25-8.89%258,093
Oct 18, 20240.210.230.210.23-7.14%358,799
Oct 17, 20240.210.210.210.21-5.00%220,565
Oct 16, 20240.210.210.190.20--605,580
Oct 15, 20240.230.230.200.20--11.11%593,319
Oct 11, 20240.210.250.210.23-9.76%553,127
Oct 10, 20240.190.210.190.21-10.81%114,500
Oct 9, 20240.190.190.190.19--2.63%6,000
Oct 8, 20240.200.200.190.19--18,990
Oct 7, 20240.200.200.190.19--5.00%25,931
Oct 4, 20240.180.200.180.20-11.11%332,505
Oct 3, 20240.180.180.180.18---
Oct 2, 20240.180.180.180.18--14,075
Oct 1, 20240.180.180.180.18--55,500
Sep 30, 20240.190.190.180.18--2.70%121,500