Teuton Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	1.050	1.050	1.010	1.030	1.030	20,854
2022-12-13	1.060	1.080	1.010	1.080	1.080	115,608
2022-12-12	1.000	1.000	1.000	1.000	1.000	15,050
2022-12-09	1.100	1.100	1.070	1.070	1.070	4,697
2022-12-08	1.100	1.100	1.040	1.100	1.100	24,656
2022-12-07	1.080	1.080	1.050	1.070	1.070	14,600
2022-12-06	1.140	1.170	1.000	1.000	1.000	173,750
2022-12-05	1.140	1.150	1.110	1.110	1.110	23,093
2022-12-02	1.160	1.200	1.140	1.200	1.200	21,838
2022-12-01	1.200	1.200	1.130	1.160	1.160	76,650
2022-11-30	1.150	1.240	1.130	1.200	1.200	53,889
2022-11-29	1.220	1.230	1.140	1.140	1.140	106,692
2022-11-28	1.280	1.290	1.150	1.230	1.230	62,870
2022-11-25	1.290	1.290	1.260	1.280	1.280	13,377
2022-11-24	1.220	1.280	1.220	1.280	1.280	5,538
2022-11-23	1.300	1.300	1.250	1.280	1.280	12,898
2022-11-22	1.080	1.300	1.080	1.250	1.250	66,861
2022-11-21	1.120	1.120	1.080	1.080	1.080	26,990
2022-11-18	1.120	1.120	1.100	1.110	1.110	58,401
2022-11-17	1.120	1.140	1.120	1.130	1.130	19,275
2022-11-16	1.200	1.200	1.120	1.150	1.150	21,452
2022-11-15	1.170	1.200	1.170	1.200	1.200	6,600
2022-11-14	1.200	1.210	1.170	1.210	1.210	24,800
2022-11-11	1.190	1.200	1.190	1.200	1.200	18,150
2022-11-10	1.300	1.300	1.200	1.200	1.200	48,913
2022-11-09	1.230	1.300	1.230	1.250	1.250	5,100
2022-11-08	1.250	1.360	1.230	1.230	1.230	43,213
2022-11-07	1.260	1.260	1.200	1.210	1.210	16,046
2022-11-04	1.180	1.230	1.140	1.170	1.170	29,889
2022-11-03	1.180	1.180	1.130	1.130	1.130	4,220
2022-11-02	1.170	1.260	1.170	1.220	1.220	38,580
2022-11-01	1.150	1.200	1.150	1.170	1.170	69,800
2022-10-31	1.160	1.160	1.120	1.120	1.120	6,637
2022-10-28	1.160	1.160	1.120	1.120	1.120	24,768
2022-10-27	1.110	1.150	1.110	1.150	1.150	21,000
2022-10-26	1.070	1.090	1.070	1.090	1.090	4,400
2022-10-25	0.990	1.010	0.990	1.000	1.000	10,128
2022-10-24	1.020	1.020	1.000	1.000	1.000	9,550
2022-10-21	0.970	1.010	0.970	0.990	0.990	4,200
2022-10-20	0.980	1.000	0.970	0.970	0.970	8,805
2022-10-19	0.950	0.980	0.950	0.980	0.980	4,200
2022-10-18	0.950	1.000	0.950	0.950	0.950	35,500
2022-10-17	0.990	0.990	0.950	0.950	0.950	13,700
2022-10-14	0.970	0.990	0.950	0.950	0.950	29,254
2022-10-13	0.990	1.030	0.980	1.010	1.010	46,000
2022-10-12	0.940	0.940	0.920	0.940	0.940	42,250
2022-10-11	1.030	1.030	0.920	0.930	0.930	41,325
2022-10-07	1.010	1.070	1.000	1.040	1.040	36,500
2022-10-06	1.010	1.080	1.010	1.080	1.080	3,829
2022-10-05	1.000	1.020	0.970	1.010	1.010	19,228
2022-10-04	1.100	1.100	1.000	1.010	1.010	47,775
2022-10-03	1.050	1.070	0.960	1.070	1.070	91,743
2022-09-30	0.990	1.050	0.990	1.050	1.050	3,190
2022-09-29	1.030	1.050	0.960	1.050	1.050	44,030
2022-09-28	1.070	1.070	1.070	1.070	1.070	1,000
2022-09-27	1.010	1.010	1.000	1.010	1.010	8,168
2022-09-26	1.060	1.060	0.950	1.010	1.010	38,981
2022-09-23	1.060	1.080	1.050	1.060	1.060	34,680
2022-09-22	1.150	1.180	1.140	1.160	1.160	7,200
2022-09-21	1.110	1.180	1.110	1.140	1.140	20,710

← NewerPage 17 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.