Aztec Minerals Corp. (TSXV:AZT)
Canada · Delayed Price · Currency is CAD 0.3300
-0.0050 (-1.49%)
At close: Dec 19, 2025
Aztec Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 82,625 |
| Dec 18, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -4.29% | 47,500 |
| Dec 17, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -2.78% | 127,740 |
| Dec 16, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | - | 79,604 |
| Dec 15, 2025 | 0.37 | 0.38 | 0.32 | 0.36 | 0.36 | -2.70% | 486,283 |
| Dec 12, 2025 | 0.36 | 0.37 | 0.31 | 0.37 | 0.37 | 12.12% | 469,380 |
| Dec 11, 2025 | 0.31 | 0.35 | 0.29 | 0.33 | 0.33 | 8.20% | 518,964 |
| Dec 10, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 85,956 |
| Dec 9, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -3.23% | 345,128 |
| Dec 8, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 123,388 |
| Dec 5, 2025 | 0.27 | 0.32 | 0.26 | 0.30 | 0.30 | 20.00% | 514,596 |
| Dec 4, 2025 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | -13.79% | 778,876 |
| Dec 3, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 218,100 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 87,175 |
| Dec 1, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 3.64% | 537,936 |
| Nov 28, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 14.58% | 392,213 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,250 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 58,341 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,425 |
| Nov 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 58,679 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 14,050 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 74,090 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 16,500 |
| Nov 18, 2025 | 0.23 | 0.26 | 0.22 | 0.26 | 0.26 | 10.87% | 304,848 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 39,505 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 133,000 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.27% | 264,245 |
| Nov 12, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 378,607 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 107,000 |
| Nov 10, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.64% | 339,144 |
| Nov 7, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 246,971 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 92,400 |
| Nov 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 339,572 |
| Nov 4, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 11.90% | 1,681,951 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 39,000 |
| Oct 31, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 91,500 |
| Oct 30, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 117,100 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 15,500 |
| Oct 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 120,500 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 128,269 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 88,277 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 67,300 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 21,846 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -8.33% | 175,779 |
| Oct 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 87,500 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -7.69% | 354,001 |
| Oct 16, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 456,472 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 91,500 |
| Oct 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 337,555 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 121,959 |