Teuton Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	1.350	1.350	1.300	1.300	1.300	14,900
2023-06-08	1.290	1.300	1.260	1.300	1.300	13,782
2023-06-07	1.260	1.260	1.250	1.250	1.250	1,040
2023-06-06	1.260	1.270	1.260	1.260	1.260	6,800
2023-06-05	1.230	1.250	1.230	1.240	1.240	23,700
2023-06-02	1.290	1.290	1.250	1.280	1.280	45,050
2023-06-01	1.430	1.430	1.390	1.390	1.390	3,557
2023-05-31	1.300	1.410	1.300	1.380	1.380	13,850
2023-05-30	1.360	1.360	1.300	1.300	1.300	26,521
2023-05-29	1.360	1.360	1.340	1.360	1.360	4,500
2023-05-26	1.320	1.360	1.320	1.360	1.360	13,050
2023-05-25	1.400	1.400	1.350	1.360	1.360	14,200
2023-05-24	1.430	1.430	1.410	1.410	1.410	18,572
2023-05-23	1.380	1.450	1.375	1.410	1.410	20,150
2023-05-19	1.400	1.410	1.400	1.400	1.400	12,300
2023-05-18	1.430	1.430	1.400	1.410	1.410	20,300
2023-05-17	1.450	1.480	1.450	1.450	1.450	6,112
2023-05-16	1.500	1.500	1.460	1.470	1.470	6,250
2023-05-15	1.550	1.550	1.500	1.510	1.510	12,880
2023-05-12	1.580	1.580	1.560	1.560	1.560	5,700
2023-05-11	1.660	1.660	1.560	1.580	1.580	6,950
2023-05-10	1.660	1.690	1.650	1.690	1.690	3,800
2023-05-09	1.700	1.700	1.630	1.670	1.670	10,150
2023-05-08	1.770	1.770	1.700	1.700	1.700	24,538
2023-05-05	1.700	1.770	1.690	1.730	1.730	31,385
2023-05-04	1.620	1.810	1.620	1.740	1.740	79,663
2023-05-03	1.510	1.610	1.510	1.610	1.610	23,100
2023-05-02	1.460	1.540	1.430	1.540	1.540	43,630
2023-05-01	1.470	1.470	1.420	1.440	1.440	13,073
2023-04-28	1.410	1.460	1.410	1.410	1.410	1,950
2023-04-27	1.430	1.430	1.400	1.400	1.400	5,826
2023-04-26	1.500	1.500	1.410	1.450	1.450	22,100
2023-04-25	1.410	1.450	1.410	1.440	1.440	22,986
2023-04-24	1.410	1.410	1.400	1.400	1.400	20,007
2023-04-21	1.470	1.480	1.460	1.460	1.460	6,380
2023-04-20	1.460	1.490	1.460	1.480	1.480	12,300
2023-04-19	1.500	1.500	1.460	1.460	1.460	12,950
2023-04-18	1.550	1.550	1.510	1.520	1.520	5,065
2023-04-17	1.540	1.550	1.480	1.500	1.500	25,800
2023-04-14	1.600	1.600	1.490	1.500	1.500	33,814
2023-04-13	1.600	1.620	1.580	1.590	1.590	35,714
2023-04-12	1.500	1.600	1.490	1.560	1.560	78,750
2023-04-11	1.420	1.500	1.420	1.500	1.500	33,500
2023-04-10	1.430	1.440	1.430	1.430	1.430	27,560
2023-04-05	1.440	1.450	1.430	1.430	1.430	26,400
2023-04-04	1.320	1.500	1.320	1.430	1.430	48,250
2023-04-03	1.300	1.310	1.270	1.300	1.300	36,175
2023-03-31	1.310	1.320	1.310	1.310	1.310	11,100
2023-03-30	1.320	1.350	1.280	1.310	1.310	40,401
2023-03-29	1.250	1.300	1.250	1.280	1.280	30,505
2023-03-28	1.240	1.250	1.230	1.250	1.250	10,250
2023-03-27	1.230	1.250	1.200	1.250	1.250	10,000
2023-03-24	1.280	1.280	1.200	1.230	1.230	31,950
2023-03-23	1.200	1.280	1.200	1.280	1.280	21,180
2023-03-22	1.200	1.200	1.170	1.180	1.180	6,900
2023-03-21	1.220	1.220	1.210	1.220	1.220	14,500
2023-03-20	1.300	1.300	1.190	1.190	1.190	60,240
2023-03-17	1.230	1.250	1.220	1.240	1.240	71,900
2023-03-16	1.210	1.220	1.200	1.220	1.220	36,258
2023-03-15	1.200	1.230	1.200	1.210	1.210	50,916

← NewerPage 15 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.