Aztec Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	0.36	0.38	0.34	0.37	0.37	-1.33%	448,478
Jan 6, 2026	0.36	0.38	0.35	0.38	0.38	5.63%	94,639
Jan 5, 2026	0.35	0.36	0.33	0.36	0.36	12.70%	154,066
Jan 2, 2026	0.32	0.32	0.31	0.32	0.32	-	77,128
Dec 31, 2025	0.35	0.35	0.31	0.32	0.32	-8.70%	226,325
Dec 30, 2025	0.34	0.35	0.32	0.35	0.35	-	181,297
Dec 29, 2025	0.35	0.37	0.34	0.35	0.35	-5.48%	220,164
Dec 24, 2025	0.35	0.37	0.34	0.37	0.37	-	81,350
Dec 23, 2025	0.37	0.37	0.36	0.37	0.37	1.39%	106,087
Dec 22, 2025	0.35	0.36	0.34	0.36	0.36	9.09%	165,632
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