Aztec Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	331,063
Aug 18, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	285,500
Aug 17, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	42,156
Aug 14, 2026	0.31	0.31	0.30	0.30	0.30	-	136,720
Aug 13, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	165,985
Aug 12, 2026	0.30	0.31	0.30	0.31	0.31	-	65,952
Aug 11, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	153,040
Aug 10, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	266,671
Aug 7, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	217,199
Aug 6, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	417,530
Aug 5, 2026	0.28	0.30	0.28	0.30	0.30	13.46%	286,546
Aug 4, 2026	0.25	0.27	0.25	0.26	0.26	1.96%	2,290,500
Jul 31, 2026	0.25	0.26	0.25	0.26	0.26	2.00%	1,500
Jul 30, 2026	0.25	0.26	0.25	0.25	0.25	-	576,728
Jul 29, 2026	0.25	0.25	0.25	0.25	0.25	-5.66%	6,500
Jul 28, 2026	0.25	0.27	0.25	0.27	0.27	6.00%	325,000
Jul 27, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	17,500
Jul 24, 2026	0.26	0.26	0.26	0.26	0.26	4.00%	4,000
Jul 23, 2026	0.25	0.25	0.25	0.25	0.25	-1.96%	886,510
Jul 22, 2026	0.27	0.27	0.26	0.26	0.26	-5.56%	111,309
Jul 21, 2026	0.25	0.27	0.25	0.27	0.27	5.88%	210,490
Jul 20, 2026	0.25	0.26	0.25	0.26	0.26	-	332,374
Jul 17, 2026	0.25	0.26	0.25	0.26	0.26	-	161,602
Jul 16, 2026	0.25	0.26	0.25	0.26	0.26	-1.92%	189,280
Jul 15, 2026	0.26	0.26	0.25	0.26	0.26	8.33%	227,129
Jul 14, 2026	0.24	0.24	0.24	0.24	0.24	4.35%	24,000
Jul 13, 2026	0.23	0.24	0.23	0.23	0.23	-2.13%	76,580
Jul 10, 2026	0.22	0.24	0.22	0.24	0.24	-	20,841
Jul 9, 2026	0.24	0.24	0.24	0.24	0.24	4.44%	5,924