Aztec Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.37	0.37	0.35	0.35	0.35	-6.76%	391,516
Oct 29, 2026	0.37	0.38	0.37	0.37	0.37	-	176,822
Oct 28, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	83,000
Oct 27, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	39,900
Oct 26, 2026	0.37	0.37	0.37	0.37	0.37	-	177,650
Oct 23, 2026	0.37	0.38	0.37	0.37	0.37	-	208,725
Oct 22, 2026	0.37	0.38	0.37	0.37	0.37	-	554,165
Oct 21, 2026	0.37	0.37	0.37	0.37	0.37	-	4,500
Oct 20, 2026	0.37	0.38	0.37	0.37	0.37	-	75,695
Oct 19, 2026	0.37	0.38	0.37	0.37	0.37	-	241,956
Oct 16, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	31,501
Oct 15, 2026	0.35	0.38	0.35	0.38	0.38	7.14%	301,468
Oct 14, 2026	0.36	0.36	0.35	0.35	0.35	-3.45%	2,117,469
Oct 13, 2026	0.35	0.37	0.34	0.36	0.36	3.57%	501,088
Oct 9, 2026	0.36	0.36	0.35	0.35	0.35	-	44,670
Oct 8, 2026	0.35	0.35	0.35	0.35	0.35	-	123,434
Oct 7, 2026	0.35	0.35	0.35	0.35	0.35	-	574,000
Oct 6, 2026	0.35	0.35	0.35	0.35	0.35	-	272,131
Oct 5, 2026	0.35	0.35	0.35	0.35	0.35	-	490,607
Oct 2, 2026	0.35	0.35	0.35	0.35	0.35	-	86,980
Oct 1, 2026	0.36	0.36	0.35	0.35	0.35	-	171,157
Sep 30, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	169,386
Sep 29, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	136,030
Sep 28, 2026	0.37	0.37	0.37	0.37	0.37	-	179,070
Sep 25, 2026	0.37	0.37	0.37	0.37	0.37	-	314,483
Sep 24, 2026	0.37	0.37	0.37	0.37	0.37	-	662,716
Sep 23, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	353,266
Sep 22, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	153,600
Sep 21, 2026	0.37	0.38	0.37	0.37	0.37	-	246,000
Sep 18, 2026	0.37	0.38	0.37	0.37	0.37	4.96%	104,260
Sep 17, 2026	0.35	0.37	0.33	0.35	0.35	1.44%	292,562
Sep 16, 2026	0.35	0.36	0.34	0.35	0.35	2.21%	481,704
Sep 15, 2026	0.34	0.35	0.34	0.34	0.34	-	248,480
Sep 14, 2026	0.34	0.36	0.34	0.34	0.34	-1.45%	506,982
Sep 11, 2026	0.35	0.36	0.34	0.35	0.35	-	385,761
Sep 10, 2026	0.37	0.38	0.35	0.35	0.35	-6.76%	583,124
Sep 9, 2026	0.38	0.38	0.37	0.37	0.37	-	529,848
Sep 8, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	448,354
Sep 4, 2026	0.35	0.38	0.35	0.38	0.38	2.70%	233,934
Sep 3, 2026	0.33	0.37	0.32	0.37	0.37	2.78%	2,639,738
Sep 2, 2026	0.34	0.37	0.34	0.36	0.36	9.09%	375,938
Sep 1, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	107,423
Aug 31, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	174,095
Aug 28, 2026	0.35	0.36	0.34	0.34	0.34	-1.47%	425,577
Aug 27, 2026	0.34	0.34	0.33	0.34	0.34	4.62%	180,970
Aug 26, 2026	0.33	0.34	0.33	0.33	0.33	-2.99%	93,511
Aug 25, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	52,850
Aug 24, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	76,838
Aug 21, 2026	0.32	0.34	0.32	0.34	0.34	1.52%	214,300
Aug 20, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	96,327