Teuton Resources Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.090 | 1.140 | 1.090 | 1.140 | 1.140 | 26,050 |
| 2024-08-21 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 19,100 |
| 2024-08-20 | 1.130 | 1.140 | 1.090 | 1.110 | 1.110 | 47,350 |
| 2024-08-19 | 1.100 | 1.160 | 1.100 | 1.110 | 1.110 | 65,398 |
| 2024-08-16 | 1.130 | 1.130 | 1.050 | 1.120 | 1.120 | 75,870 |
| 2024-08-15 | 1.120 | 1.180 | 1.120 | 1.160 | 1.160 | 51,179 |
| 2024-08-14 | 1.120 | 1.130 | 1.100 | 1.110 | 1.110 | 70,789 |
| 2024-08-13 | 1.060 | 1.110 | 1.050 | 1.110 | 1.110 | 93,830 |
| 2024-08-12 | 1.000 | 1.050 | 1.000 | 1.040 | 1.040 | 15,373 |
| 2024-08-09 | 1.020 | 1.020 | 0.990 | 1.000 | 1.000 | 20,754 |
| 2024-08-08 | 0.980 | 1.010 | 0.980 | 0.990 | 0.990 | 23,500 |
| 2024-08-07 | 1.020 | 1.020 | 0.980 | 0.990 | 0.990 | 11,897 |
| 2024-08-06 | 1.000 | 1.010 | 0.980 | 1.010 | 1.010 | 80,926 |
| 2024-08-01 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 41,570 |
| 2024-07-31 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 27,838 |
| 2024-07-30 | 1.010 | 1.060 | 1.010 | 1.060 | 1.060 | 20,654 |
| 2024-07-29 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 30,066 |
| 2024-07-26 | 1.040 | 1.070 | 1.030 | 1.050 | 1.050 | 67,158 |
| 2024-07-25 | 1.000 | 1.050 | 1.000 | 1.040 | 1.040 | 71,324 |
| 2024-07-24 | 1.060 | 1.060 | 1.000 | 1.000 | 1.000 | 216,282 |
| 2024-07-23 | 1.170 | 1.210 | 1.060 | 1.080 | 1.080 | 555,863 |
| 2024-07-22 | 1.270 | 1.270 | 1.250 | 1.270 | 1.270 | 29,199 |
| 2024-07-19 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 3,500 |
| 2024-07-18 | 1.280 | 1.290 | 1.250 | 1.280 | 1.280 | 22,277 |
| 2024-07-17 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 23,600 |
| 2024-07-16 | 1.280 | 1.300 | 1.270 | 1.290 | 1.290 | 42,527 |
| 2024-07-15 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 15,200 |
| 2024-07-12 | 1.290 | 1.300 | 1.260 | 1.280 | 1.280 | 48,098 |
| 2024-07-11 | 1.280 | 1.280 | 1.230 | 1.270 | 1.270 | 10,707 |
| 2024-07-10 | 1.230 | 1.260 | 1.220 | 1.260 | 1.260 | 12,998 |
| 2024-07-09 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 5,483 |
| 2024-07-08 | 1.240 | 1.250 | 1.240 | 1.240 | 1.240 | 11,650 |
| 2024-07-05 | 1.210 | 1.300 | 1.210 | 1.300 | 1.300 | 32,755 |
| 2024-07-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,500 |
| 2024-07-03 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 1,600 |
| 2024-07-02 | 1.210 | 1.240 | 1.180 | 1.190 | 1.190 | 15,075 |
| 2024-06-28 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 5,909 |
| 2024-06-27 | 1.250 | 1.300 | 1.250 | 1.290 | 1.290 | 9,985 |
| 2024-06-26 | 1.120 | 1.250 | 1.120 | 1.250 | 1.250 | 15,510 |
| 2024-06-25 | 1.190 | 1.190 | 1.150 | 1.160 | 1.160 | 2,093 |
| 2024-06-24 | 1.250 | 1.250 | 1.190 | 1.190 | 1.190 | 4,195 |
| 2024-06-21 | 1.220 | 1.300 | 1.010 | 1.200 | 1.200 | 134,813 |
| 2024-06-20 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 11,594 |
| 2024-06-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 21,140 |
| 2024-06-18 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 15,100 |
| 2024-06-17 | 1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 13,100 |
| 2024-06-14 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 5,606 |
| 2024-06-13 | 1.260 | 1.300 | 1.260 | 1.280 | 1.280 | 25,748 |
| 2024-06-12 | 1.310 | 1.330 | 1.280 | 1.280 | 1.280 | 58,500 |
| 2024-06-11 | 1.370 | 1.370 | 1.320 | 1.330 | 1.330 | 52,641 |
| 2024-06-10 | 1.440 | 1.440 | 1.370 | 1.390 | 1.390 | 69,951 |
| 2024-06-07 | 1.420 | 1.530 | 1.410 | 1.450 | 1.450 | 162,048 |
| 2024-06-06 | 1.270 | 1.370 | 1.250 | 1.370 | 1.370 | 21,275 |
| 2024-06-05 | 1.280 | 1.290 | 1.260 | 1.290 | 1.290 | 13,720 |
| 2024-06-04 | 1.290 | 1.350 | 1.290 | 1.300 | 1.300 | 24,429 |
| 2024-06-03 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 31,300 |
| 2024-05-31 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 17,600 |
| 2024-05-30 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 9,450 |
| 2024-05-29 | 1.340 | 1.350 | 1.330 | 1.350 | 1.350 | 5,200 |
| 2024-05-28 | 1.340 | 1.350 | 1.330 | 1.350 | 1.350 | 47,222 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.