Teuton Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	1.080	1.100	1.060	1.100	1.100	29,922
2022-09-19	1.120	1.120	1.080	1.090	1.090	9,800
2022-09-16	1.140	1.140	1.040	1.130	1.130	71,297
2022-09-15	1.170	1.170	1.140	1.160	1.160	36,937
2022-09-14	1.150	1.190	1.130	1.190	1.190	14,950
2022-09-13	1.220	1.220	1.150	1.160	1.160	41,955
2022-09-12	1.240	1.240	1.200	1.210	1.210	31,910
2022-09-09	1.200	1.240	1.200	1.230	1.230	23,350
2022-09-08	1.260	1.260	1.220	1.220	1.220	8,600
2022-09-07	1.240	1.260	1.220	1.255	1.255	7,667
2022-09-06	1.300	1.300	1.210	1.220	1.220	32,247
2022-09-02	1.250	1.300	1.250	1.300	1.300	9,689
2022-09-01	1.300	1.300	1.230	1.250	1.250	39,684
2022-08-31	1.250	1.330	1.250	1.320	1.320	14,100
2022-08-30	1.420	1.430	1.300	1.350	1.350	27,815
2022-08-29	1.480	1.480	1.440	1.450	1.450	10,962
2022-08-26	1.440	1.450	1.440	1.450	1.450	3,100
2022-08-25	1.460	1.480	1.440	1.470	1.470	23,700
2022-08-24	1.430	1.460	1.430	1.460	1.460	6,763
2022-08-23	1.450	1.450	1.400	1.420	1.420	27,784
2022-08-22	1.450	1.450	1.430	1.450	1.450	42,708
2022-08-19	1.440	1.470	1.420	1.450	1.450	19,462
2022-08-18	1.470	1.480	1.370	1.370	1.370	58,919
2022-08-17	1.450	1.510	1.440	1.470	1.470	13,710
2022-08-16	1.470	1.470	1.450	1.470	1.470	5,237
2022-08-15	1.530	1.540	1.450	1.480	1.480	41,238
2022-08-12	1.590	1.590	1.570	1.580	1.580	2,450
2022-08-11	1.590	1.600	1.540	1.570	1.570	10,431
2022-08-10	1.550	1.600	1.530	1.560	1.560	33,643
2022-08-09	1.550	1.550	1.550	1.550	1.550	5,057
2022-08-08	1.720	1.720	1.550	1.550	1.550	5,205
2022-08-05	1.510	1.630	1.510	1.550	1.550	11,450
2022-08-04	1.730	1.730	1.600	1.670	1.670	39,653
2022-08-03	1.750	1.770	1.720	1.720	1.720	20,870
2022-08-02	1.790	1.790	1.720	1.740	1.740	32,935
2022-07-29	1.750	1.750	1.610	1.660	1.660	68,486
2022-07-28	1.790	1.790	1.700	1.720	1.720	58,202
2022-07-27	1.520	1.610	1.490	1.600	1.600	12,600
2022-07-26	1.570	1.600	1.520	1.520	1.520	31,100
2022-07-25	1.560	1.580	1.500	1.510	1.510	34,024
2022-07-22	1.480	1.650	1.480	1.650	1.650	76,350
2022-07-21	1.300	1.500	1.300	1.500	1.500	14,130
2022-07-20	1.350	1.350	1.300	1.300	1.300	18,000
2022-07-19	1.300	1.400	1.250	1.250	1.250	73,622
2022-07-18	1.210	1.290	1.200	1.200	1.200	27,366
2022-07-15	1.200	1.200	1.100	1.180	1.180	13,281
2022-07-14	1.100	1.260	1.100	1.260	1.260	46,248
2022-07-13	1.100	1.130	1.100	1.130	1.130	93,755
2022-07-12	1.190	1.190	1.070	1.120	1.120	79,187
2022-07-11	1.260	1.260	1.190	1.200	1.200	23,104
2022-07-08	1.250	1.250	1.240	1.250	1.250	17,746
2022-07-07	1.240	1.260	1.240	1.250	1.250	8,982
2022-07-06	1.280	1.280	1.240	1.240	1.240	13,016
2022-07-05	1.290	1.300	1.260	1.280	1.280	32,205
2022-07-04	1.300	1.360	1.300	1.340	1.340	21,550
2022-06-30	1.300	1.330	1.300	1.300	1.300	28,604
2022-06-29	1.290	1.370	1.290	1.370	1.370	16,336
2022-06-28	1.400	1.400	1.290	1.310	1.310	92,084
2022-06-27	1.500	1.550	1.430	1.430	1.430	15,552
2022-06-24	1.390	1.400	1.390	1.400	1.400	745

← NewerPage 18 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.