Aztec Minerals Corp. (TSXV:AZT)
Canada
· Delayed Price · Currency is CAD 0.1800
-0.0050 (-2.70%)
Apr 24, 2025, 4:00 PM EDT
Aztec Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.70% | 4,000 |
| Apr 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 36,000 |
| Apr 22, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | - | -5.26% | 186,019 |
| Apr 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.56% | 134,500 |
| Apr 17, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | - | -5.26% | 122,518 |
| Apr 16, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | - | -5.00% | 66,900 |
| Apr 15, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 8.11% | 72,814 |
| Apr 14, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 15.62% | 54,830 |
| Apr 11, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | - | - | 82,996 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 43,312 |
| Apr 9, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | - | 3.23% | 133,443 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -3.13% | 340,000 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 107,125 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -10.53% | 129,011 |
| Apr 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 59,064 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 7,000 |
| Apr 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.56% | 17,117 |
| Mar 31, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | -2.50% | 125,108 |
| Mar 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 91,250 |
| Mar 27, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | 5.13% | 66,597 |
| Mar 26, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -11.36% | 27,600 |
| Mar 25, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 7.32% | 183,400 |
| Mar 24, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 2.50% | 57,006 |
| Mar 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 2.56% | 153,592 |
| Mar 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 50,800 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 5.41% | 28,000 |
| Mar 18, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -7.50% | 144,541 |
| Mar 17, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -4.76% | 146,037 |
| Mar 14, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -8.70% | 58,000 |
| Mar 13, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 9.52% | 334,972 |
| Mar 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 10,601 |
| Mar 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 199,321 |
| Mar 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 80,010 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 40,500 |
| Mar 6, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | 8.11% | 160,988 |
| Mar 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 11,500 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 14,000 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.70% | 128,950 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 65,000 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.13% | 204,966 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 73,119 |
| Feb 25, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 248,490 |
| Feb 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 16,191 |
| Feb 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -6.67% | 83,500 |
| Feb 20, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 9.76% | 356,287 |
| Feb 19, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | -2.38% | 417,429 |
| Feb 18, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | - | - | 351,814 |
| Feb 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 7.69% | 205,283 |
| Feb 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 4,400 |