Teuton Resources Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1.280	1.300	1.240	1.240	1.240	25,350
2024-02-29	1.240	1.270	1.240	1.270	1.270	15,005
2024-02-28	1.240	1.250	1.200	1.230	1.230	24,155
2024-02-27	1.240	1.270	1.240	1.250	1.250	23,525
2024-02-26	1.090	1.200	1.090	1.200	1.200	40,700
2024-02-23	1.130	1.130	1.080	1.080	1.080	17,810
2024-02-22	1.110	1.130	1.100	1.110	1.110	15,185
2024-02-21	1.070	1.110	1.060	1.100	1.100	31,097
2024-02-20	1.040	1.070	1.040	1.040	1.040	61,178
2024-02-16	1.030	1.050	1.030	1.040	1.040	23,772
2024-02-15	1.050	1.060	1.020	1.050	1.050	33,681
2024-02-14	1.080	1.080	1.050	1.060	1.060	10,900
2024-02-13	1.090	1.100	1.060	1.060	1.060	24,200
2024-02-12	1.120	1.120	1.100	1.110	1.110	20,041
2024-02-09	1.120	1.150	1.120	1.140	1.140	11,350
2024-02-07	1.170	1.170	1.170	1.170	1.170	500
2024-02-06	1.130	1.140	1.130	1.140	1.140	10,929
2024-02-05	1.180	1.180	1.110	1.110	1.110	3,578
2024-02-02	1.130	1.170	1.130	1.160	1.160	11,782
2024-02-01	1.080	1.130	1.070	1.130	1.130	79,400
2024-01-31	1.080	1.080	1.080	1.080	1.080	23,866
2024-01-30	1.080	1.110	1.060	1.100	1.100	49,696
2024-01-29	1.120	1.120	1.080	1.100	1.100	30,679
2024-01-26	1.140	1.140	1.130	1.130	1.130	2,720
2024-01-25	1.180	1.180	1.140	1.140	1.140	32,200
2024-01-24	1.180	1.180	1.150	1.170	1.170	32,254
2024-01-23	1.180	1.180	1.135	1.180	1.180	63,834
2024-01-22	1.170	1.180	1.170	1.180	1.180	8,367
2024-01-19	1.160	1.170	1.160	1.170	1.170	10,600
2024-01-18	1.180	1.180	1.160	1.170	1.170	33,908
2024-01-17	1.230	1.230	1.200	1.230	1.230	17,610
2024-01-16	1.290	1.290	1.230	1.230	1.230	2,250
2024-01-15	1.280	1.280	1.250	1.250	1.250	13,770
2024-01-12	1.230	1.280	1.230	1.270	1.270	13,818
2024-01-11	1.230	1.250	1.230	1.250	1.250	5,550
2024-01-10	1.250	1.270	1.250	1.260	1.260	4,954
2024-01-09	1.250	1.260	1.250	1.260	1.260	7,475
2024-01-08	1.300	1.360	1.280	1.290	1.290	10,440
2024-01-05	1.320	1.390	1.300	1.380	1.380	32,229
2024-01-04	1.260	1.320	1.260	1.320	1.320	7,600
2024-01-03	1.350	1.350	1.220	1.260	1.260	48,120
2024-01-02	1.350	1.420	1.350	1.350	1.350	7,851
2023-12-29	1.400	1.400	1.360	1.380	1.380	16,501
2023-12-28	1.380	1.380	1.320	1.340	1.340	23,872
2023-12-27	1.330	1.400	1.330	1.380	1.380	16,900
2023-12-22	1.340	1.360	1.340	1.340	1.340	24,100
2023-12-21	1.400	1.400	1.340	1.340	1.340	21,500
2023-12-20	1.420	1.420	1.370	1.380	1.380	19,640
2023-12-19	1.350	1.420	1.350	1.390	1.390	19,686
2023-12-18	1.380	1.380	1.360	1.360	1.360	21,102
2023-12-15	1.380	1.390	1.350	1.350	1.350	12,545
2023-12-14	1.320	1.380	1.320	1.360	1.360	19,733
2023-12-13	1.290	1.350	1.290	1.320	1.320	8,171
2023-12-12	1.350	1.350	1.260	1.260	1.260	15,171
2023-12-11	1.410	1.410	1.320	1.380	1.380	16,753
2023-12-08	1.390	1.390	1.360	1.370	1.370	18,390
2023-12-07	1.430	1.430	1.400	1.400	1.400	1,000
2023-12-06	1.440	1.480	1.390	1.390	1.390	11,450
2023-12-05	1.430	1.500	1.370	1.450	1.450	36,135
2023-12-04	1.620	1.660	1.520	1.530	1.530	95,736

← NewerPage 12 of 21 · 1,254 trading daysOlder →

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.