Teuton Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.980	0.980	0.980	0.980	0.980	2,000
2023-09-06	0.990	0.990	0.990	0.990	0.990	3,500
2023-09-05	0.940	1.020	0.930	1.020	1.020	6,810
2023-09-01	0.950	0.960	0.930	0.930	0.930	17,600
2023-08-31	0.970	0.980	0.920	0.950	0.950	85,176
2023-08-30	1.050	1.070	0.980	0.980	0.980	61,350
2023-08-29	1.020	1.050	0.980	1.010	1.010	36,423
2023-08-28	1.020	1.050	1.000	1.020	1.020	31,640
2023-08-25	1.090	1.100	1.060	1.060	1.060	3,700
2023-08-24	1.130	1.140	1.080	1.080	1.080	12,900
2023-08-23	1.080	1.090	1.070	1.090	1.090	7,000
2023-08-22	1.070	1.070	1.050	1.050	1.050	13,100
2023-08-21	1.130	1.130	1.090	1.090	1.090	6,347
2023-08-18	1.150	1.150	1.110	1.110	1.110	9,486
2023-08-17	1.160	1.160	1.150	1.160	1.160	3,940
2023-08-16	1.180	1.200	1.170	1.200	1.200	13,664
2023-08-15	1.170	1.220	1.170	1.200	1.200	9,500
2023-08-14	1.210	1.210	1.150	1.180	1.180	14,440
2023-08-11	1.230	1.230	1.180	1.230	1.230	21,977
2023-08-10	1.220	1.220	1.170	1.190	1.190	9,354
2023-08-09	1.200	1.220	1.180	1.220	1.220	46,600
2023-08-08	1.150	1.210	1.150	1.150	1.150	3,500
2023-08-04	1.200	1.270	1.200	1.220	1.220	13,200
2023-08-03	1.160	1.180	1.160	1.170	1.170	37,800
2023-08-02	1.180	1.180	1.170	1.170	1.170	12,540
2023-08-01	1.190	1.190	1.180	1.180	1.180	21,600
2023-07-31	1.200	1.230	1.190	1.190	1.190	16,085
2023-07-28	1.200	1.200	1.190	1.190	1.190	3,000
2023-07-27	1.180	1.210	1.180	1.180	1.180	17,200
2023-07-26	1.190	1.210	1.190	1.190	1.190	10,036
2023-07-25	1.230	1.230	1.180	1.220	1.220	16,000
2023-07-24	1.200	1.220	1.200	1.220	1.220	5,000
2023-07-21	1.220	1.220	1.220	1.220	1.220	200
2023-07-20	1.260	1.260	1.200	1.200	1.200	10,100
2023-07-19	1.270	1.270	1.240	1.240	1.240	9,669
2023-07-18	1.330	1.330	1.310	1.310	1.310	2,100
2023-07-17	1.340	1.340	1.260	1.320	1.320	4,726
2023-07-14	1.260	1.280	1.260	1.260	1.260	2,205
2023-07-13	1.260	1.260	1.220	1.260	1.260	12,001
2023-07-12	1.210	1.260	1.210	1.260	1.260	21,950
2023-07-11	1.240	1.280	1.210	1.210	1.210	15,090
2023-07-10	1.210	1.210	1.210	1.210	1.210	2,200
2023-07-07	1.160	1.190	1.160	1.190	1.190	1,809
2023-07-06	1.220	1.240	1.180	1.180	1.180	7,105
2023-07-05	1.250	1.250	1.200	1.200	1.200	13,600
2023-07-04	1.400	1.400	1.180	1.230	1.230	13,700
2023-06-30	1.220	1.220	1.210	1.210	1.210	5,863
2023-06-29	1.200	1.200	1.200	1.200	1.200	800
2023-06-28	1.180	1.210	1.180	1.210	1.210	2,500
2023-06-27	1.200	1.200	1.160	1.180	1.180	10,400
2023-06-26	1.180	1.180	1.180	1.180	1.180	1,900
2023-06-23	1.160	1.190	1.160	1.180	1.180	11,485
2023-06-22	1.170	1.190	1.170	1.170	1.170	6,446
2023-06-21	1.180	1.230	1.180	1.230	1.230	9,700
2023-06-20	1.190	1.200	1.170	1.170	1.170	23,090
2023-06-19	1.210	1.210	1.210	1.210	1.210	2,330
2023-06-16	1.220	1.220	1.180	1.210	1.210	12,030
2023-06-15	1.260	1.260	1.220	1.220	1.220	19,364
2023-06-14	1.260	1.280	1.260	1.270	1.270	9,300
2023-06-13	1.300	1.320	1.260	1.260	1.260	34,540

← NewerPage 14 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.