Aztec Minerals Corp. (TSXV:AZT)
Canada flag Canada · Delayed Price · Currency is CAD
0.2200
-0.0100 (-4.35%)
Oct 24, 2025, 11:28 AM EDT

Aztec Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.230.230.230.230.234.55%67,300
Oct 22, 20250.230.230.220.220.22-21,846
Oct 21, 20250.230.230.210.220.22-8.33%175,779
Oct 20, 20250.240.250.240.240.24-87,500
Oct 17, 20250.250.250.230.240.24-7.69%354,001
Oct 16, 20250.250.260.240.260.266.12%456,472
Oct 15, 20250.250.250.240.250.25-91,500
Oct 14, 20250.240.250.240.250.254.26%337,555
Oct 10, 20250.250.250.240.240.24-6.00%121,959
Oct 9, 20250.280.280.240.250.25-10.71%563,546
Oct 8, 20250.270.280.270.280.28-328,500
Oct 7, 20250.280.280.270.280.281.82%123,910
Oct 6, 20250.270.280.260.280.28-376,707
Oct 3, 20250.280.280.280.280.281.85%166,317
Oct 2, 20250.280.280.260.270.27-5.26%167,742
Oct 1, 20250.290.290.280.290.29-167,129
Sep 30, 20250.290.290.280.290.29-5.00%772,949
Sep 29, 20250.320.330.300.300.30-4.76%789,137
Sep 26, 20250.270.320.270.320.3216.67%794,509
Sep 25, 20250.260.270.260.270.27-3.57%786,659
Sep 24, 20250.280.290.270.280.281.82%483,450
Sep 23, 20250.270.280.270.280.287.84%1,296,006
Sep 22, 20250.240.270.240.260.266.25%1,639,703
Sep 19, 20250.240.240.240.240.242.13%204,564
Sep 18, 20250.230.240.230.240.242.17%51,000
Sep 17, 20250.220.240.220.230.23-131,650
Sep 16, 20250.240.240.230.230.23-4.17%84,619
Sep 15, 20250.240.240.240.240.24-575,396
Sep 12, 20250.230.250.200.240.244.35%1,414,970
Sep 11, 20250.220.230.220.230.23-219,040
Sep 10, 20250.230.230.230.230.232.22%109,500
Sep 9, 20250.220.230.220.230.232.27%87,400
Sep 8, 20250.220.220.210.220.22-321,938
Sep 5, 20250.220.220.220.220.227.32%127,454
Sep 4, 20250.220.220.200.210.21-6.82%89,100
Sep 3, 20250.220.220.220.220.224.76%78,678
Sep 2, 20250.220.220.210.210.21-2.33%246,070
Aug 29, 20250.220.220.210.220.224.88%99,700
Aug 28, 20250.200.210.200.210.212.50%59,455
Aug 27, 20250.200.210.200.200.20-166,000
Aug 26, 20250.220.220.200.200.20-6.98%129,334
Aug 25, 20250.220.220.220.220.22-4.44%47,000
Aug 22, 20250.230.240.220.230.23-150,435
Aug 21, 20250.220.230.220.230.23-48,965
Aug 20, 20250.220.230.220.230.232.27%21,200
Aug 19, 20250.230.230.220.220.22-2.22%34,500
Aug 18, 20250.230.230.220.230.234.65%39,500
Aug 15, 20250.230.230.210.220.22-6.52%171,108
Aug 14, 20250.220.240.200.230.239.52%681,619
Aug 13, 20250.220.220.210.210.21-27,000