Aztec Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.26	0.26	0.25	0.25	0.25	-5.77%	51,580
Apr 9, 2026	0.25	0.26	0.25	0.26	0.26	-	13,000
Apr 8, 2026	0.26	0.27	0.26	0.26	0.26	8.33%	74,777
Apr 7, 2026	0.27	0.27	0.24	0.24	0.24	-4.00%	128,510
Apr 6, 2026	0.27	0.27	0.25	0.25	0.25	-5.66%	36,500
Apr 2, 2026	0.26	0.27	0.25	0.27	0.27	-1.85%	78,812
Apr 1, 2026	0.27	0.28	0.26	0.27	0.27	-6.90%	67,800
Mar 31, 2026	0.25	0.33	0.24	0.29	0.29	23.40%	275,403
Mar 30, 2026	0.24	0.25	0.24	0.24	0.24	-	64,563
Mar 27, 2026	0.22	0.25	0.21	0.24	0.24	11.90%	313,812
Mar 26, 2026	0.24	0.25	0.20	0.21	0.21	-10.64%	680,177
Mar 25, 2026	0.26	0.26	0.24	0.24	0.24	-4.08%	317,704
Mar 24, 2026	0.25	0.26	0.25	0.25	0.25	-2.00%	95,972
Mar 23, 2026	0.24	0.29	0.23	0.25	0.25	6.38%	789,747
Mar 20, 2026	0.26	0.26	0.23	0.24	0.24	-6.00%	158,676
Mar 19, 2026	0.25	0.25	0.21	0.25	0.25	-3.85%	384,094
Mar 18, 2026	0.27	0.27	0.26	0.26	0.26	-10.34%	110,297
Mar 17, 2026	0.27	0.29	0.27	0.29	0.29	3.57%	48,561
Mar 16, 2026	0.27	0.28	0.26	0.28	0.28	-	238,718
Mar 13, 2026	0.32	0.32	0.28	0.28	0.28	-9.68%	342,579
Mar 12, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	63,292
Mar 11, 2026	0.33	0.34	0.33	0.33	0.33	-2.99%	138,201
Mar 10, 2026	0.31	0.34	0.31	0.34	0.34	9.84%	144,892
Mar 9, 2026	0.33	0.33	0.30	0.31	0.31	-3.17%	364,764
Mar 6, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	145,749
Mar 5, 2026	0.36	0.36	0.31	0.31	0.31	-8.82%	115,615
Mar 4, 2026	0.34	0.34	0.33	0.34	0.34	-1.45%	96,440
Mar 3, 2026	0.33	0.35	0.33	0.35	0.35	-	244,986
Mar 2, 2026	0.37	0.37	0.33	0.35	0.35	-8.00%	464,414
Feb 27, 2026	0.37	0.38	0.36	0.38	0.38	4.17%	58,484
Feb 26, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	124,570
Feb 25, 2026	0.35	0.39	0.34	0.37	0.37	12.12%	387,912
Feb 24, 2026	0.33	0.33	0.32	0.33	0.33	-	79,055
Feb 23, 2026	0.36	0.36	0.33	0.33	0.33	-	52,742
Feb 20, 2026	0.32	0.34	0.32	0.33	0.33	-1.49%	73,560
Feb 19, 2026	0.33	0.34	0.32	0.34	0.34	-1.47%	62,690
Feb 18, 2026	0.36	0.36	0.33	0.34	0.34	1.49%	41,861
Feb 17, 2026	0.32	0.34	0.32	0.34	0.34	1.52%	463,347
Feb 13, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	102,626
Feb 12, 2026	0.37	0.38	0.32	0.33	0.33	-13.33%	284,236
Feb 11, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	94,300
Feb 10, 2026	0.39	0.40	0.38	0.38	0.38	-0.65%	166,700
Feb 9, 2026	0.36	0.40	0.36	0.38	0.38	3.38%	241,648
Feb 6, 2026	0.33	0.38	0.33	0.37	0.37	8.82%	180,388
Feb 5, 2026	0.36	0.36	0.34	0.34	0.34	-10.53%	204,292
Feb 4, 2026	0.42	0.42	0.38	0.38	0.38	-7.32%	151,421
Feb 3, 2026	0.41	0.43	0.39	0.41	0.41	7.89%	336,488
Feb 2, 2026	0.36	0.40	0.36	0.38	0.38	1.33%	191,885
Jan 30, 2026	0.40	0.40	0.36	0.38	0.38	-9.64%	316,968
Jan 29, 2026	0.43	0.43	0.35	0.42	0.42	-2.35%	618,936