Skip to main content
Aztec Minerals Corp. (TSXV:AZT)
Canada flag Canada · Delayed Price · Currency is CAD
0.290
+0.015 (5.45%)
Apr 28, 2026, 9:30 AM EST

Aztec Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.290.290.290.29---
Apr 27, 20260.290.290.290.290.295.45%19,674
Apr 24, 20260.280.290.280.280.28-3.51%6,591
Apr 23, 20260.290.290.290.290.291.79%17,391
Apr 22, 20260.270.290.270.280.289.80%193,251
Apr 21, 20260.290.290.260.260.26-8.93%134,351
Apr 20, 20260.290.310.280.280.28-3.45%125,289
Apr 17, 20260.260.310.260.290.2913.73%442,003
Apr 16, 20260.250.260.250.260.262.00%22,350
Apr 15, 20260.260.260.250.250.25-3.85%40,401
Apr 14, 20260.260.270.260.260.264.00%116,000
Apr 13, 20260.250.260.250.250.252.04%119,000
Apr 10, 20260.260.260.250.250.25-5.77%51,580
Apr 9, 20260.250.260.250.260.26-13,000
Apr 8, 20260.260.270.260.260.268.33%74,777
Apr 7, 20260.270.270.240.240.24-4.00%128,510
Apr 6, 20260.270.270.250.250.25-5.66%36,500
Apr 2, 20260.260.270.250.270.27-1.85%78,812
Apr 1, 20260.270.280.260.270.27-6.90%67,800
Mar 31, 20260.250.330.240.290.2923.40%275,403
Mar 30, 20260.240.250.240.240.24-64,563
Mar 27, 20260.220.250.210.240.2411.90%313,812
Mar 26, 20260.240.250.200.210.21-10.64%680,177
Mar 25, 20260.260.260.240.240.24-4.08%317,704
Mar 24, 20260.250.260.250.250.25-2.00%95,972
Mar 23, 20260.240.290.230.250.256.38%789,747
Mar 20, 20260.260.260.230.240.24-6.00%158,676
Mar 19, 20260.250.250.210.250.25-3.85%384,094
Mar 18, 20260.270.270.260.260.26-10.34%110,297
Mar 17, 20260.270.290.270.290.293.57%48,561
Mar 16, 20260.270.280.260.280.28-238,718
Mar 13, 20260.320.320.280.280.28-9.68%342,579
Mar 12, 20260.330.330.310.310.31-4.62%63,292
Mar 11, 20260.330.340.330.330.33-2.99%138,201
Mar 10, 20260.310.340.310.340.349.84%144,892
Mar 9, 20260.330.330.300.310.31-3.17%364,764
Mar 6, 20260.310.320.310.320.321.61%145,749
Mar 5, 20260.360.360.310.310.31-8.82%115,615
Mar 4, 20260.340.340.330.340.34-1.45%96,440
Mar 3, 20260.330.350.330.350.35-244,986
Mar 2, 20260.370.370.330.350.35-8.00%464,414
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