Teuton Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	2.130	2.180	2.120	2.170	2.170	24,890
2022-03-28	2.280	2.280	2.190	2.190	2.190	46,024
2022-03-25	2.310	2.330	2.230	2.270	2.270	23,582
2022-03-24	2.260	2.340	2.260	2.310	2.310	24,256
2022-03-23	2.240	2.300	2.240	2.260	2.260	81,434
2022-03-22	2.250	2.290	2.220	2.240	2.240	42,871
2022-03-21	2.030	2.280	1.960	2.200	2.200	177,445
2022-03-18	2.000	2.000	1.860	1.940	1.940	108,534
2022-03-17	2.030	2.050	1.990	1.990	1.990	14,091
2022-03-16	2.020	2.050	1.950	2.050	2.050	22,300
2022-03-15	2.020	2.060	2.020	2.040	2.040	2,250
2022-03-14	2.100	2.110	1.990	2.090	2.090	30,070
2022-03-11	2.100	2.150	2.070	2.150	2.150	14,200
2022-03-10	2.150	2.150	2.050	2.070	2.070	18,533
2022-03-09	2.160	2.160	2.090	2.140	2.140	25,622
2022-03-08	2.190	2.190	2.090	2.160	2.160	25,314
2022-03-07	2.150	2.150	2.080	2.100	2.100	232,068
2022-03-04	2.130	2.150	2.100	2.140	2.140	44,735
2022-03-03	2.120	2.140	2.080	2.130	2.130	21,057
2022-03-02	2.140	2.150	2.050	2.150	2.150	33,932
2022-03-01	2.030	2.110	2.030	2.110	2.110	10,934
2022-02-28	2.080	2.080	2.010	2.010	2.010	13,323
2022-02-25	2.040	2.090	1.980	2.090	2.090	21,200
2022-02-24	2.140	2.140	2.040	2.040	2.040	7,289
2022-02-22	2.210	2.290	2.090	2.090	2.090	11,085
2022-02-18	2.200	2.210	2.160	2.170	2.170	9,323
2022-02-17	2.180	2.220	2.110	2.210	2.210	25,022
2022-02-16	2.170	2.220	2.150	2.200	2.200	27,270
2022-02-15	2.080	2.200	1.960	2.170	2.170	92,043
2022-02-14	2.020	2.110	2.010	2.090	2.090	36,445
2022-02-11	1.910	2.050	1.900	2.040	2.040	28,216
2022-02-10	1.890	1.940	1.890	1.940	1.940	7,185
2022-02-09	1.890	1.890	1.860	1.860	1.860	17,832
2022-02-08	1.840	1.900	1.840	1.900	1.900	21,853
2022-02-07	1.820	1.850	1.800	1.850	1.850	18,988
2022-02-04	1.830	1.850	1.820	1.830	1.830	6,940
2022-02-03	1.860	1.860	1.830	1.860	1.860	21,990
2022-02-02	1.900	1.900	1.860	1.880	1.880	3,978
2022-02-01	1.900	1.900	1.890	1.890	1.890	4,950
2022-01-31	1.820	1.920	1.820	1.900	1.900	55,889
2022-01-28	1.930	1.930	1.820	1.850	1.850	20,170
2022-01-27	1.970	2.000	1.930	1.940	1.940	30,694
2022-01-26	2.000	2.080	1.980	1.980	1.980	41,722
2022-01-25	2.000	2.050	2.000	2.020	2.020	82,501
2022-01-24	1.940	2.000	1.910	2.000	2.000	95,882
2022-01-21	2.100	2.100	1.960	1.970	1.970	68,244
2022-01-20	2.050	2.100	2.000	2.050	2.050	26,356
2022-01-19	2.020	2.020	2.000	2.010	2.010	29,900
2022-01-18	2.030	2.060	1.950	1.950	1.950	23,415
2022-01-17	2.050	2.050	2.000	2.050	2.050	2,750
2022-01-14	2.050	2.050	1.980	2.000	2.000	11,450
2022-01-13	1.970	2.050	1.970	2.050	2.050	14,100
2022-01-12	1.930	1.980	1.910	1.950	1.950	10,320
2022-01-11	1.920	1.950	1.910	1.920	1.920	8,700
2022-01-10	1.900	1.960	1.900	1.930	1.930	8,969
2022-01-07	2.070	2.070	1.900	1.930	1.930	10,627
2022-01-06	1.990	2.050	1.900	2.050	2.050	38,000
2022-01-05	2.100	2.180	1.980	1.980	1.980	54,850
2022-01-04	2.070	2.140	2.050	2.140	2.140	12,300
2021-12-31	2.050	2.080	2.040	2.080	2.080	15,503

← NewerPage 20 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.