Teuton Resources Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.340 | 1.350 | 1.330 | 1.350 | 1.350 | 47,222 |
| 2024-05-27 | 1.380 | 1.380 | 1.350 | 1.360 | 1.360 | 28,820 |
| 2024-05-24 | 1.380 | 1.400 | 1.350 | 1.390 | 1.390 | 44,396 |
| 2024-05-23 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 4,600 |
| 2024-05-22 | 1.410 | 1.410 | 1.360 | 1.370 | 1.370 | 18,652 |
| 2024-05-21 | 1.410 | 1.410 | 1.400 | 1.410 | 1.410 | 120,283 |
| 2024-05-17 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 61,794 |
| 2024-05-16 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 13,093 |
| 2024-05-15 | 1.370 | 1.440 | 1.370 | 1.410 | 1.410 | 4,370 |
| 2024-05-14 | 1.360 | 1.400 | 1.360 | 1.380 | 1.380 | 9,300 |
| 2024-05-13 | 1.380 | 1.380 | 1.350 | 1.380 | 1.380 | 35,800 |
| 2024-05-10 | 1.420 | 1.470 | 1.400 | 1.400 | 1.400 | 11,500 |
| 2024-05-09 | 1.430 | 1.440 | 1.400 | 1.400 | 1.400 | 10,450 |
| 2024-05-08 | 1.380 | 1.440 | 1.380 | 1.420 | 1.420 | 13,678 |
| 2024-05-07 | 1.490 | 1.490 | 1.410 | 1.420 | 1.420 | 14,752 |
| 2024-05-06 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 22,470 |
| 2024-05-03 | 1.360 | 1.440 | 1.360 | 1.440 | 1.440 | 14,405 |
| 2024-05-02 | 1.360 | 1.380 | 1.360 | 1.360 | 1.360 | 2,400 |
| 2024-05-01 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 11,050 |
| 2024-04-30 | 1.440 | 1.440 | 1.380 | 1.380 | 1.380 | 24,550 |
| 2024-04-29 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 9,550 |
| 2024-04-26 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 8,682 |
| 2024-04-25 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 3,325 |
| 2024-04-24 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 2,123 |
| 2024-04-23 | 1.450 | 1.500 | 1.450 | 1.480 | 1.480 | 11,774 |
| 2024-04-22 | 1.510 | 1.520 | 1.460 | 1.470 | 1.470 | 18,374 |
| 2024-04-19 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 10,848 |
| 2024-04-18 | 1.590 | 1.590 | 1.530 | 1.590 | 1.590 | 9,888 |
| 2024-04-17 | 1.640 | 1.640 | 1.560 | 1.600 | 1.600 | 7,202 |
| 2024-04-16 | 1.540 | 1.600 | 1.520 | 1.570 | 1.570 | 13,162 |
| 2024-04-15 | 1.690 | 1.690 | 1.530 | 1.540 | 1.540 | 33,053 |
| 2024-04-12 | 1.710 | 1.740 | 1.560 | 1.660 | 1.660 | 34,224 |
| 2024-04-11 | 1.670 | 1.670 | 1.640 | 1.660 | 1.660 | 21,515 |
| 2024-04-10 | 1.630 | 1.690 | 1.630 | 1.680 | 1.680 | 14,275 |
| 2024-04-09 | 1.750 | 1.750 | 1.660 | 1.660 | 1.660 | 27,486 |
| 2024-04-08 | 1.600 | 1.710 | 1.590 | 1.700 | 1.700 | 54,215 |
| 2024-04-05 | 1.590 | 1.630 | 1.580 | 1.590 | 1.590 | 23,676 |
| 2024-04-04 | 1.600 | 1.680 | 1.600 | 1.620 | 1.620 | 14,716 |
| 2024-04-03 | 1.480 | 1.590 | 1.450 | 1.590 | 1.590 | 42,222 |
| 2024-04-02 | 1.420 | 1.480 | 1.420 | 1.450 | 1.450 | 32,838 |
| 2024-04-01 | 1.330 | 1.420 | 1.330 | 1.420 | 1.420 | 19,910 |
| 2024-03-28 | 1.330 | 1.350 | 1.310 | 1.330 | 1.330 | 30,617 |
| 2024-03-27 | 1.330 | 1.330 | 1.295 | 1.310 | 1.310 | 27,476 |
| 2024-03-26 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 23,025 |
| 2024-03-25 | 1.380 | 1.420 | 1.340 | 1.420 | 1.420 | 33,000 |
| 2024-03-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 128 |
| 2024-03-21 | 1.400 | 1.420 | 1.400 | 1.410 | 1.410 | 4,250 |
| 2024-03-20 | 1.440 | 1.440 | 1.390 | 1.420 | 1.420 | 12,806 |
| 2024-03-19 | 1.410 | 1.410 | 1.340 | 1.340 | 1.340 | 16,561 |
| 2024-03-18 | 1.490 | 1.490 | 1.390 | 1.410 | 1.410 | 7,600 |
| 2024-03-15 | 1.450 | 1.450 | 1.370 | 1.390 | 1.390 | 5,894 |
| 2024-03-14 | 1.370 | 1.400 | 1.370 | 1.380 | 1.380 | 4,279 |
| 2024-03-13 | 1.430 | 1.450 | 1.390 | 1.430 | 1.430 | 13,200 |
| 2024-03-12 | 1.500 | 1.500 | 1.380 | 1.410 | 1.410 | 28,771 |
| 2024-03-11 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 14,586 |
| 2024-03-08 | 1.450 | 1.450 | 1.300 | 1.380 | 1.380 | 126,194 |
| 2024-03-07 | 1.500 | 1.500 | 1.410 | 1.420 | 1.420 | 57,400 |
| 2024-03-06 | 1.530 | 1.530 | 1.470 | 1.480 | 1.480 | 43,610 |
| 2024-03-05 | 1.550 | 1.650 | 1.430 | 1.480 | 1.480 | 58,082 |
| 2024-03-04 | 1.350 | 1.530 | 1.330 | 1.500 | 1.500 | 125,404 |
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.