Teuton Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.180	1.210	1.180	1.210	1.210	21,725
2023-03-13	1.130	1.210	1.130	1.190	1.190	38,100
2023-03-10	1.130	1.140	1.130	1.130	1.130	12,212
2023-03-09	1.140	1.150	1.110	1.130	1.130	11,600
2023-03-08	1.080	1.230	1.080	1.100	1.100	69,980
2023-03-07	1.140	1.140	1.100	1.100	1.100	4,380
2023-03-06	1.040	1.170	1.040	1.160	1.160	99,165
2023-03-03	1.000	1.040	1.000	1.040	1.040	17,700
2023-03-02	1.020	1.020	0.990	1.000	1.000	32,566
2023-03-01	1.020	1.030	1.020	1.030	1.030	18,300
2023-02-28	1.000	1.020	1.000	1.010	1.010	53,442
2023-02-27	1.010	1.030	1.010	1.010	1.010	18,500
2023-02-24	1.020	1.050	1.000	1.010	1.010	7,000
2023-02-23	1.040	1.040	1.000	1.020	1.020	70,349
2023-02-22	1.070	1.080	1.040	1.040	1.040	7,250
2023-02-21	1.120	1.120	1.080	1.090	1.090	33,100
2023-02-17	1.140	1.140	1.120	1.120	1.120	11,105
2023-02-16	1.120	1.160	1.100	1.140	1.140	68,668
2023-02-15	1.090	1.120	1.070	1.120	1.120	4,036
2023-02-14	1.110	1.110	1.070	1.070	1.070	11,400
2023-02-13	1.100	1.110	1.050	1.070	1.070	36,750
2023-02-10	1.080	1.080	1.060	1.060	1.060	37,575
2023-02-09	1.120	1.120	1.090	1.090	1.090	38,120
2023-02-08	1.130	1.130	1.120	1.120	1.120	2,700
2023-02-07	1.140	1.140	1.110	1.130	1.130	25,564
2023-02-06	1.140	1.200	1.130	1.150	1.150	7,915
2023-02-03	1.150	1.180	1.110	1.140	1.140	21,400
2023-02-02	1.200	1.200	1.130	1.170	1.170	25,594
2023-02-01	1.250	1.250	1.190	1.200	1.200	43,353
2023-01-31	1.220	1.240	1.220	1.220	1.220	4,820
2023-01-30	1.240	1.250	1.200	1.220	1.220	66,379
2023-01-27	1.210	1.220	1.210	1.210	1.210	11,974
2023-01-26	1.200	1.210	1.180	1.210	1.210	19,660
2023-01-25	1.180	1.200	1.180	1.200	1.200	5,880
2023-01-24	1.160	1.190	1.150	1.180	1.180	14,000
2023-01-23	1.150	1.160	1.130	1.160	1.160	32,150
2023-01-20	1.170	1.170	1.120	1.150	1.150	37,830
2023-01-19	1.150	1.160	1.120	1.120	1.120	9,200
2023-01-18	1.170	1.170	1.120	1.120	1.120	19,677
2023-01-17	1.100	1.130	1.100	1.110	1.110	20,694
2023-01-16	1.140	1.140	1.040	1.100	1.100	33,510
2023-01-13	1.060	1.120	1.060	1.110	1.110	17,073
2023-01-12	1.100	1.100	1.040	1.050	1.050	32,910
2023-01-11	1.080	1.080	1.050	1.050	1.050	32,655
2023-01-10	1.080	1.100	1.080	1.080	1.080	21,950
2023-01-09	1.070	1.090	1.070	1.070	1.070	24,100
2023-01-06	1.030	1.060	1.030	1.050	1.050	16,300
2023-01-05	1.090	1.090	1.030	1.030	1.030	11,526
2023-01-04	1.090	1.090	1.070	1.070	1.070	16,530
2023-01-03	1.080	1.090	1.060	1.070	1.070	8,361
2022-12-30	1.080	1.090	1.030	1.050	1.050	15,300
2022-12-29	1.070	1.070	1.030	1.030	1.030	32,850
2022-12-28	1.050	1.100	1.050	1.060	1.060	18,190
2022-12-23	1.000	1.040	0.990	1.020	1.020	33,230
2022-12-22	1.010	1.010	1.010	1.010	1.010	400
2022-12-21	0.980	1.000	0.950	1.000	1.000	56,891
2022-12-20	0.990	1.010	0.960	0.960	0.960	114,900
2022-12-19	1.000	1.010	0.980	0.980	0.980	77,650
2022-12-16	1.050	1.050	1.000	1.030	1.030	36,500
2022-12-15	1.030	1.030	1.000	1.020	1.020	42,690

← NewerPage 16 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.