Teuton Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.370	1.580	1.340	1.570	1.570	163,382
2023-11-30	1.380	1.420	1.300	1.330	1.330	115,160
2023-11-29	1.380	1.380	1.240	1.320	1.320	185,350
2023-11-28	1.180	1.180	1.100	1.180	1.180	129,152
2023-11-27	0.920	1.050	0.920	1.030	1.030	52,319
2023-11-24	0.930	0.930	0.920	0.920	0.920	8,549
2023-11-23	0.950	0.950	0.940	0.940	0.940	1,600
2023-11-22	0.950	0.950	0.920	0.950	0.950	18,432
2023-11-21	0.930	0.970	0.910	0.910	0.910	12,500
2023-11-20	0.920	0.920	0.920	0.920	0.920	19,850
2023-11-17	0.940	0.960	0.920	0.920	0.920	33,100
2023-11-16	0.940	0.940	0.940	0.940	0.940	1,570
2023-11-15	0.940	0.940	0.930	0.930	0.930	5,500
2023-11-14	0.960	0.960	0.920	0.930	0.930	18,060
2023-11-13	0.950	0.960	0.950	0.950	0.950	14,300
2023-11-10	0.960	0.960	0.950	0.960	0.960	21,500
2023-11-09	0.990	0.990	0.980	0.980	0.980	8,600
2023-11-08	0.990	1.000	0.990	1.000	1.000	10,490
2023-11-07	1.050	1.050	0.970	0.980	0.980	47,950
2023-11-06	0.980	1.050	0.980	1.050	1.050	9,900
2023-11-03	0.980	1.020	0.980	1.000	1.000	13,818
2023-11-02	1.000	1.020	0.990	0.990	0.990	51,000
2023-11-01	0.990	0.990	0.990	0.990	0.990	3,500
2023-10-31	0.980	0.980	0.980	0.980	0.980	4,928
2023-10-30	1.030	1.030	0.980	0.980	0.980	4,400
2023-10-27	1.020	1.020	1.000	1.020	1.020	6,500
2023-10-26	1.000	1.030	0.970	1.000	1.000	19,700
2023-10-25	1.020	1.020	1.020	1.020	1.020	1,600
2023-10-24	1.030	1.030	1.010	1.010	1.010	4,700
2023-10-23	1.090	1.090	1.030	1.030	1.030	11,401
2023-10-20	1.020	1.100	1.020	1.060	1.060	14,000
2023-10-19	0.960	1.010	0.960	1.010	1.010	12,570
2023-10-18	0.950	0.990	0.950	0.950	0.950	36,550
2023-10-17	1.000	1.000	0.940	0.950	0.950	46,790
2023-10-16	0.970	0.970	0.960	0.970	0.970	7,020
2023-10-13	0.970	0.980	0.970	0.980	0.980	4,800
2023-10-12	0.950	0.950	0.930	0.930	0.930	2,000
2023-10-11	0.960	0.960	0.930	0.930	0.930	11,500
2023-10-10	0.930	0.960	0.920	0.960	0.960	13,151
2023-10-06	0.920	0.970	0.920	0.960	0.960	24,030
2023-10-05	0.930	0.930	0.930	0.930	0.930	2,000
2023-10-04	0.930	0.960	0.930	0.940	0.940	35,500
2023-10-03	0.960	0.970	0.950	0.950	0.950	14,000
2023-10-02	0.970	0.970	0.970	0.970	0.970	2,434
2023-09-29	0.950	0.970	0.930	0.970	0.970	5,500
2023-09-28	0.950	0.960	0.950	0.960	0.960	19,600
2023-09-27	0.930	0.930	0.910	0.910	0.910	22,800
2023-09-26	0.960	0.970	0.930	0.930	0.930	40,528
2023-09-25	0.950	0.950	0.930	0.930	0.930	13,750
2023-09-22	0.950	0.960	0.950	0.960	0.960	6,043
2023-09-21	1.000	1.000	0.960	0.960	0.960	16,200
2023-09-20	1.060	1.060	0.980	0.990	0.990	17,200
2023-09-19	1.030	1.030	1.000	1.000	1.000	5,100
2023-09-18	1.030	1.030	0.990	1.030	1.030	9,100
2023-09-15	1.040	1.050	1.000	1.050	1.050	9,212
2023-09-14	0.930	1.000	0.930	1.000	1.000	7,708
2023-09-13	0.970	0.970	0.930	0.930	0.930	47,000
2023-09-12	0.950	0.950	0.930	0.940	0.940	3,397
2023-09-11	1.000	1.000	1.000	1.000	1.000	1,043
2023-09-08	0.950	0.950	0.950	0.950	0.950	1,905

← NewerPage 13 of 21 · 1,249 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.