Skip to main content
Aztec Minerals Corp. (TSXV:AZT)
Canada flag Canada · Delayed Price · Currency is CAD
0.375
+0.015 (4.17%)
At close: Feb 27, 2026

Aztec Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.370.380.360.380.384.17%58,484
Feb 26, 20260.370.370.360.360.36-2.70%124,570
Feb 25, 20260.350.390.340.370.3712.12%387,912
Feb 24, 20260.330.330.320.330.33-79,055
Feb 23, 20260.360.360.330.330.33-52,742
Feb 20, 20260.320.340.320.330.33-1.49%73,560
Feb 19, 20260.330.340.320.340.34-1.47%62,690
Feb 18, 20260.360.360.330.340.341.49%41,861
Feb 17, 20260.320.340.320.340.341.52%463,347
Feb 13, 20260.330.340.320.330.331.54%102,626
Feb 12, 20260.370.380.320.330.33-13.33%284,236
Feb 11, 20260.380.380.380.380.38-1.32%94,300
Feb 10, 20260.390.400.380.380.38-0.65%166,700
Feb 9, 20260.360.400.360.380.383.38%241,648
Feb 6, 20260.330.380.330.370.378.82%180,388
Feb 5, 20260.360.360.340.340.34-10.53%204,292
Feb 4, 20260.420.420.380.380.38-7.32%151,421
Feb 3, 20260.410.430.390.410.417.89%336,488
Feb 2, 20260.360.400.360.380.381.33%191,885
Jan 30, 20260.400.400.360.380.38-9.64%316,968
Jan 29, 20260.430.430.350.420.42-2.35%618,936
Jan 28, 20260.430.440.410.430.433.66%335,020
Jan 27, 20260.380.410.380.410.4110.81%288,588
Jan 26, 20260.400.430.370.370.37-2.63%1,176,056
Jan 23, 20260.370.380.360.380.385.56%144,017
Jan 22, 20260.370.380.350.360.362.86%158,803
Jan 21, 20260.400.400.350.350.35-9.09%224,625
Jan 20, 20260.400.420.390.390.39-2.53%210,674
Jan 19, 20260.380.410.380.400.403.95%218,406
Jan 16, 20260.390.390.370.380.381.33%49,553
Jan 15, 20260.370.380.360.380.38-1.32%98,381
Jan 14, 20260.380.410.380.380.38-1.30%218,992
Jan 13, 20260.410.420.390.390.39-8.33%454,642
Jan 12, 20260.370.420.370.420.4216.67%1,005,651
Jan 9, 20260.360.370.350.360.362.86%158,307
Jan 8, 20260.370.370.340.350.35-5.41%562,600
Jan 7, 20260.360.380.340.370.37-1.33%448,478
Jan 6, 20260.360.380.350.380.385.63%94,639
Jan 5, 20260.350.360.330.360.3612.70%154,066
Jan 2, 20260.320.320.310.320.32-77,128
Dec 31, 20250.350.350.310.320.32-8.70%226,325
Dec 30, 20250.340.350.320.350.35-181,297
Dec 29, 20250.350.370.340.350.35-5.48%220,164
Dec 24, 20250.350.370.340.370.37-81,350
Dec 23, 20250.370.370.360.370.371.39%106,087
Dec 22, 20250.350.360.340.360.369.09%165,632
Dec 19, 20250.330.340.330.330.33-1.49%82,625
Dec 18, 20250.350.350.330.340.34-4.29%47,500
Dec 17, 20250.350.370.340.350.35-2.78%127,740
Dec 16, 20250.370.370.350.360.36-79,604
Dec 15, 20250.370.380.320.360.36-2.70%486,283
Dec 12, 20250.360.370.310.370.3712.12%469,380
Dec 11, 20250.310.350.290.330.338.20%518,964
Dec 10, 20250.310.310.290.310.311.67%85,956
Dec 9, 20250.320.320.290.300.30-3.23%345,128
Dec 8, 20250.310.310.290.310.313.33%123,388
Dec 5, 20250.270.320.260.300.3020.00%514,596
Dec 4, 20250.280.300.250.250.25-13.79%778,876
Dec 3, 20250.290.300.280.290.291.75%218,100
Dec 2, 20250.300.300.280.290.29-87,175
Dec 1, 20250.290.310.290.290.293.64%537,936
Nov 28, 20250.240.280.240.280.2814.58%392,213
Nov 27, 20250.240.240.240.240.24-12,250
Nov 26, 20250.240.240.240.240.24-2.04%58,341
Nov 25, 20250.250.250.250.250.25-40,425
Nov 24, 20250.240.250.240.250.256.52%58,679
Nov 21, 20250.230.230.230.230.23-14,050
Nov 20, 20250.250.250.230.230.23-6.12%74,090
Nov 19, 20250.260.260.250.250.25-3.92%16,500
Nov 18, 20250.230.260.220.260.2610.87%304,848
Nov 17, 20250.240.240.230.230.23-6.12%39,505
Nov 14, 20250.260.260.240.250.25-3.92%133,000
Nov 13, 20250.280.280.260.260.26-7.27%264,245
Nov 12, 20250.260.280.260.280.287.84%378,607
Nov 11, 20250.260.260.250.260.26-1.92%107,000
Nov 10, 20250.240.260.240.260.2610.64%339,144
Nov 7, 20250.240.250.240.240.24-246,971
Nov 6, 20250.250.250.240.240.24-4.08%92,400
Nov 5, 20250.240.250.240.250.254.26%339,572
Nov 4, 20250.230.250.220.240.2411.90%1,681,951
Nov 3, 20250.220.220.210.210.21-4.55%39,000
Oct 31, 20250.220.230.220.220.22-2.22%91,500
Oct 30, 20250.230.240.230.230.23-117,100
Oct 29, 20250.230.230.230.230.23-15,500
Oct 28, 20250.220.230.220.230.234.65%120,500
Oct 27, 20250.220.220.220.220.22-4.44%128,269
Oct 24, 20250.230.230.220.230.23-2.17%88,277
Oct 23, 20250.230.230.230.230.234.55%67,300
Oct 22, 20250.230.230.220.220.22-21,846
Oct 21, 20250.230.230.210.220.22-8.33%175,779
Oct 20, 20250.240.250.240.240.24-87,500
Oct 17, 20250.250.250.230.240.24-7.69%354,001
Oct 16, 20250.250.260.240.260.266.12%456,472
Oct 15, 20250.250.250.240.250.25-91,500
Oct 14, 20250.240.250.240.250.254.26%337,555
Oct 10, 20250.250.250.240.240.24-6.00%121,959
Oct 9, 20250.280.280.240.250.25-10.71%563,546
Oct 8, 20250.270.280.270.280.28-328,500
Oct 7, 20250.280.280.270.280.281.82%123,910
Oct 6, 20250.270.280.260.280.28-376,707