Aztec Minerals Corp. (TSXV:AZT)
0.2200
-0.0100 (-4.35%)
Oct 24, 2025, 11:28 AM EDT
Aztec Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -10.71% | 563,546 |
| Oct 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 328,500 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 123,910 |
| Oct 6, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 376,707 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 166,317 |
| Oct 2, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.26% | 167,742 |
| Oct 1, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 167,129 |
| Sep 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -5.00% | 772,949 |
| Sep 29, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -4.76% | 789,137 |
| Sep 26, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 16.67% | 794,509 |
| Sep 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -3.57% | 786,659 |
| Sep 24, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 483,450 |
| Sep 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.84% | 1,296,006 |
| Sep 22, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 6.25% | 1,639,703 |
| Sep 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 204,564 |
| Sep 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 51,000 |
| Sep 17, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 131,650 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 84,619 |
| Sep 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 575,396 |
| Sep 12, 2025 | 0.23 | 0.25 | 0.20 | 0.24 | 0.24 | 4.35% | 1,414,970 |
| Sep 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 219,040 |
| Sep 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 109,500 |
| Sep 9, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 87,400 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 321,938 |
| Sep 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.32% | 127,454 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.82% | 89,100 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 78,678 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 246,070 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 99,700 |
| Aug 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 59,455 |
| Aug 27, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 166,000 |
| Aug 26, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 129,334 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 47,000 |
| Aug 22, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 150,435 |
| Aug 21, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 48,965 |
| Aug 20, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 21,200 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 34,500 |
| Aug 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 39,500 |
| Aug 15, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 171,108 |
| Aug 14, 2025 | 0.22 | 0.24 | 0.20 | 0.23 | 0.23 | 9.52% | 681,619 |
| Aug 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 27,000 |