Teuton Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	1.390	1.420	1.320	1.400	1.400	34,181
2022-06-22	1.410	1.410	1.390	1.390	1.390	2,200
2022-06-21	1.450	1.470	1.360	1.410	1.410	31,401
2022-06-20	1.480	1.480	1.470	1.470	1.470	21,200
2022-06-17	1.510	1.510	1.450	1.470	1.470	1,420
2022-06-16	1.450	1.510	1.410	1.510	1.510	13,665
2022-06-15	1.480	1.490	1.390	1.400	1.400	13,530
2022-06-14	1.420	1.420	1.350	1.410	1.410	24,547
2022-06-13	1.520	1.520	1.380	1.470	1.470	15,292
2022-06-10	1.450	1.540	1.360	1.510	1.510	32,959
2022-06-09	1.500	1.500	1.420	1.420	1.420	21,939
2022-06-08	1.540	1.540	1.500	1.500	1.500	23,220
2022-06-07	1.600	1.600	1.500	1.520	1.520	23,203
2022-06-06	1.640	1.640	1.590	1.610	1.610	30,231
2022-06-03	1.640	1.700	1.610	1.650	1.650	27,250
2022-06-02	1.640	1.680	1.620	1.650	1.650	39,676
2022-06-01	1.640	1.640	1.630	1.640	1.640	15,476
2022-05-31	1.660	1.660	1.560	1.580	1.580	17,063
2022-05-30	1.640	1.640	1.620	1.620	1.620	2,300
2022-05-27	1.600	1.680	1.600	1.610	1.610	11,950
2022-05-26	1.590	1.680	1.590	1.660	1.660	5,400
2022-05-25	1.610	1.710	1.610	1.650	1.650	9,300
2022-05-24	1.600	1.610	1.550	1.550	1.550	13,600
2022-05-20	1.590	1.590	1.520	1.540	1.540	33,533
2022-05-19	1.600	1.600	1.530	1.570	1.570	22,328
2022-05-18	1.570	1.570	1.520	1.570	1.570	9,870
2022-05-17	1.590	1.640	1.550	1.590	1.590	16,570
2022-05-16	1.600	1.600	1.480	1.520	1.520	15,196
2022-05-13	1.510	1.600	1.510	1.600	1.600	15,042
2022-05-12	1.550	1.600	1.490	1.510	1.510	25,255
2022-05-11	1.610	1.680	1.610	1.630	1.630	15,671
2022-05-10	1.720	1.730	1.610	1.680	1.680	29,570
2022-05-09	1.770	1.780	1.650	1.760	1.760	43,761
2022-05-06	1.840	1.840	1.810	1.820	1.820	4,750
2022-05-05	1.850	1.870	1.770	1.800	1.800	26,336
2022-05-04	1.860	1.890	1.860	1.890	1.890	11,450
2022-05-03	1.890	1.890	1.860	1.890	1.890	4,451
2022-05-02	1.930	1.940	1.830	1.890	1.890	58,428
2022-04-29	1.990	1.990	1.920	1.930	1.930	9,245
2022-04-28	1.930	1.990	1.930	1.960	1.960	12,320
2022-04-27	1.940	1.970	1.940	1.950	1.950	13,551
2022-04-26	1.990	1.990	1.950	1.960	1.960	14,387
2022-04-25	2.040	2.040	1.950	1.970	1.970	40,929
2022-04-22	2.080	2.130	2.020	2.040	2.040	21,387
2022-04-21	2.100	2.180	2.050	2.180	2.180	19,657
2022-04-20	2.110	2.110	2.060	2.090	2.090	4,568
2022-04-19	2.120	2.140	2.110	2.140	2.140	6,880
2022-04-18	2.140	2.190	2.110	2.110	2.110	10,406
2022-04-14	2.170	2.200	2.070	2.070	2.070	63,256
2022-04-13	2.190	2.190	2.150	2.150	2.150	12,181
2022-04-12	2.150	2.160	2.120	2.120	2.120	33,990
2022-04-11	2.280	2.280	2.150	2.150	2.150	17,996
2022-04-08	2.130	2.280	2.130	2.250	2.250	21,950
2022-04-07	2.150	2.170	2.120	2.120	2.120	39,294
2022-04-06	2.220	2.220	2.150	2.160	2.160	59,556
2022-04-05	2.280	2.330	2.230	2.230	2.230	37,319
2022-04-04	2.240	2.270	2.220	2.270	2.270	31,310
2022-04-01	2.200	2.250	2.190	2.210	2.210	12,352
2022-03-31	2.240	2.260	2.190	2.210	2.210	37,899
2022-03-30	2.170	2.290	2.170	2.270	2.270	8,880

← NewerPage 19 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.