Aztec Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.25	0.25	0.23	0.23	-	-13.46%	184,549
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
Jan 28, 2026	0.43	0.44	0.41	0.43	0.43	3.66%	335,020
Jan 27, 2026	0.38	0.41	0.38	0.41	0.41	10.81%	288,588
Jan 26, 2026	0.40	0.43	0.37	0.37	0.37	-2.63%	1,176,056
Jan 23, 2026	0.37	0.38	0.36	0.38	0.38	5.56%	144,017
Jan 22, 2026	0.37	0.38	0.35	0.36	0.36	2.86%	158,803
Jan 21, 2026	0.40	0.40	0.35	0.35	0.35	-9.09%	224,625
Jan 20, 2026	0.40	0.42	0.39	0.39	0.39	-2.53%	210,674
Jan 19, 2026	0.38	0.41	0.38	0.40	0.40	3.95%	218,406
Jan 16, 2026	0.39	0.39	0.37	0.38	0.38	1.33%	49,553
Jan 15, 2026	0.37	0.38	0.36	0.38	0.38	-1.32%	98,381
Jan 14, 2026	0.38	0.41	0.38	0.38	0.38	-1.30%	218,992
Jan 13, 2026	0.41	0.42	0.39	0.39	0.39	-8.33%	454,642
Jan 12, 2026	0.37	0.42	0.37	0.42	0.42	16.67%	1,005,651
Jan 9, 2026	0.36	0.37	0.35	0.36	0.36	2.86%	158,307
Jan 8, 2026	0.37	0.37	0.34	0.35	0.35	-5.41%	562,600