Aztec Minerals Corp. (TSXV:AZT)
Canada · Delayed Price · Currency is CAD 0.1900
-0.0050 (-2.56%)
Aug 1, 2025, 4:00 PM EDT
Aztec Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -2.56% | 77,218 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.63% | 15,700 |
| Jul 30, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | - | -9.52% | 264,941 |
| Jul 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -6.67% | 132,195 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.26% | 115,105 |
| Jul 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 77,258 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.13% | 67,000 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.08% | 116,063 |
| Jul 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 2.08% | 21,984 |
| Jul 21, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | 6.67% | 241,950 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -8.16% | 107,996 |
| Jul 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | - | 84,600 |
| Jul 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 6.52% | 160,622 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -4.17% | 143,500 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | - | -5.88% | 232,645 |
| Jul 11, 2025 | 0.22 | 0.27 | 0.22 | 0.26 | - | 18.60% | 376,728 |
| Jul 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.38% | 15,100 |
| Jul 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.33% | 16,500 |
| Jul 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 90,285 |
| Jul 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.38% | 66,822 |
| Jul 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 7,000 |
| Jul 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 11,000 |
| Jul 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 69,500 |
| Jun 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.38% | 36,702 |
| Jun 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 196,850 |
| Jun 26, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -4.55% | 255,368 |
| Jun 25, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | -2.22% | 109,630 |
| Jun 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -6.25% | 114,743 |
| Jun 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 39,000 |
| Jun 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.13% | 16,460 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | -7.84% | 456,750 |
| Jun 18, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -8.93% | 225,800 |
| Jun 17, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 12.00% | 475,411 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 8.70% | 224,820 |
| Jun 13, 2025 | 0.25 | 0.28 | 0.23 | 0.23 | - | -4.17% | 664,082 |
| Jun 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4.35% | 69,625 |
| Jun 11, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 4.55% | 71,453 |
| Jun 10, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | - | -8.33% | 364,175 |
| Jun 9, 2025 | 0.23 | 0.24 | 0.20 | 0.24 | - | 6.67% | 236,891 |
| Jun 6, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | - | 2.27% | 53,857 |
| Jun 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.76% | 109,200 |
| Jun 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 118,500 |
| Jun 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | - | 230,250 |
| Jun 2, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | - | 10.26% | 423,573 |
| May 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.63% | 49,650 |
| May 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 113,216 |
| May 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.26% | 10,051 |
| May 27, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | - | 2.70% | 217,550 |
| May 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.13% | 59,506 |
| May 23, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | - | 21,609 |