Aztec Minerals Corp. (TSXV:AZT)
Canada
· Delayed Price · Currency is CAD 0.300
+0.050 (20.00%)
At close: Dec 5, 2025
Aztec Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,425 |
| Nov 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 58,679 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 14,050 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 74,090 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 16,500 |
| Nov 18, 2025 | 0.23 | 0.26 | 0.22 | 0.26 | 0.26 | 10.87% | 304,848 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 39,505 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 133,000 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.27% | 264,245 |
| Nov 12, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 378,607 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 107,000 |
| Nov 10, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.64% | 339,144 |
| Nov 7, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 246,971 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 92,400 |
| Nov 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 339,572 |
| Nov 4, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 11.90% | 1,681,951 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 39,000 |
| Oct 31, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 91,500 |
| Oct 30, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 117,100 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 15,500 |
| Oct 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 120,500 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 128,269 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 88,277 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 67,300 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 21,846 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -8.33% | 175,779 |
| Oct 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 87,500 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -7.69% | 354,001 |
| Oct 16, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 456,472 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 91,500 |
| Oct 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 337,555 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 121,959 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -10.71% | 563,546 |
| Oct 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 328,500 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 123,910 |
| Oct 6, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 376,707 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 166,317 |
| Oct 2, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.26% | 167,742 |
| Oct 1, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 167,129 |
| Sep 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -5.00% | 772,949 |
| Sep 29, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -4.76% | 789,137 |
| Sep 26, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 16.67% | 794,509 |
| Sep 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -3.57% | 786,659 |
| Sep 24, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 483,450 |
| Sep 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.84% | 1,296,006 |
| Sep 22, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 6.25% | 1,639,703 |
| Sep 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 204,564 |
| Sep 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 51,000 |
| Sep 17, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 131,650 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 84,619 |
| Sep 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 575,396 |
| Sep 12, 2025 | 0.23 | 0.25 | 0.20 | 0.24 | 0.24 | 4.35% | 1,414,970 |
| Sep 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 219,040 |
| Sep 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 109,500 |
| Sep 9, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 87,400 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 321,938 |
| Sep 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.32% | 127,454 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.82% | 89,100 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 78,678 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 246,070 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 99,700 |
| Aug 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 59,455 |
| Aug 27, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 166,000 |
| Aug 26, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 129,334 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 47,000 |
| Aug 22, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 150,435 |
| Aug 21, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 48,965 |
| Aug 20, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 21,200 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 34,500 |
| Aug 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 39,500 |
| Aug 15, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 171,108 |
| Aug 14, 2025 | 0.22 | 0.24 | 0.20 | 0.23 | 0.23 | 9.52% | 681,619 |
| Aug 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 27,000 |
| Aug 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 7,200 |
| Aug 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 35,000 |
| Aug 8, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 28,236 |
| Aug 7, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 146,804 |
| Aug 6, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 90,388 |
| Aug 5, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 15.79% | 289,632 |
| Aug 1, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 77,218 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 15,700 |
| Jul 30, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -9.52% | 264,941 |
| Jul 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 132,195 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 115,105 |
| Jul 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 77,258 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 67,000 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 116,063 |
| Jul 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 21,984 |
| Jul 21, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 241,950 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.16% | 107,996 |
| Jul 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 84,600 |
| Jul 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 160,622 |