Teuton Resources Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1.250 | 1.250 | 1.140 | 1.150 | 1.150 | 5,481 |
| 2024-11-15 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 21,954 |
| 2024-11-14 | 1.090 | 1.130 | 1.090 | 1.120 | 1.120 | 7,160 |
| 2024-11-13 | 1.140 | 1.170 | 1.110 | 1.130 | 1.130 | 15,895 |
| 2024-11-12 | 1.190 | 1.190 | 1.130 | 1.150 | 1.150 | 30,355 |
| 2024-11-11 | 1.300 | 1.300 | 1.100 | 1.200 | 1.200 | 73,589 |
| 2024-11-08 | 1.330 | 1.330 | 1.300 | 1.330 | 1.330 | 46,810 |
| 2024-11-07 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 24,100 |
| 2024-11-06 | 1.350 | 1.400 | 1.310 | 1.310 | 1.310 | 63,238 |
| 2024-11-05 | 1.430 | 1.430 | 1.380 | 1.380 | 1.380 | 6,300 |
| 2024-11-04 | 1.440 | 1.440 | 1.380 | 1.410 | 1.410 | 26,150 |
| 2024-11-01 | 1.380 | 1.450 | 1.360 | 1.440 | 1.440 | 27,624 |
| 2024-10-31 | 1.410 | 1.410 | 1.310 | 1.360 | 1.360 | 13,262 |
| 2024-10-30 | 1.400 | 1.430 | 1.400 | 1.410 | 1.410 | 9,838 |
| 2024-10-29 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 23,455 |
| 2024-10-28 | 1.490 | 1.490 | 1.450 | 1.480 | 1.480 | 30,251 |
| 2024-10-25 | 1.440 | 1.480 | 1.440 | 1.480 | 1.480 | 15,500 |
| 2024-10-24 | 1.400 | 1.440 | 1.400 | 1.430 | 1.430 | 208,460 |
| 2024-10-23 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 40,889 |
| 2024-10-22 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 32,743 |
| 2024-10-21 | 1.360 | 1.410 | 1.320 | 1.370 | 1.370 | 114,245 |
| 2024-10-18 | 1.300 | 1.360 | 1.290 | 1.360 | 1.360 | 62,279 |
| 2024-10-17 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 43,600 |
| 2024-10-16 | 1.300 | 1.300 | 1.260 | 1.270 | 1.270 | 10,898 |
| 2024-10-15 | 1.280 | 1.300 | 1.260 | 1.270 | 1.270 | 30,899 |
| 2024-10-11 | 1.250 | 1.300 | 1.230 | 1.300 | 1.300 | 39,030 |
| 2024-10-10 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 950 |
| 2024-10-09 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 14,850 |
| 2024-10-08 | 1.270 | 1.280 | 1.260 | 1.260 | 1.260 | 9,600 |
| 2024-10-07 | 1.310 | 1.330 | 1.270 | 1.270 | 1.270 | 22,691 |
| 2024-10-04 | 1.310 | 1.360 | 1.310 | 1.310 | 1.310 | 32,400 |
| 2024-10-03 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 28,425 |
| 2024-10-02 | 1.230 | 1.280 | 1.230 | 1.270 | 1.270 | 11,600 |
| 2024-10-01 | 1.290 | 1.300 | 1.250 | 1.250 | 1.250 | 69,161 |
| 2024-09-30 | 1.320 | 1.320 | 1.280 | 1.300 | 1.300 | 41,384 |
| 2024-09-27 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 44,254 |
| 2024-09-26 | 1.370 | 1.390 | 1.310 | 1.350 | 1.350 | 32,750 |
| 2024-09-25 | 1.370 | 1.370 | 1.330 | 1.360 | 1.360 | 58,236 |
| 2024-09-24 | 1.390 | 1.430 | 1.350 | 1.390 | 1.390 | 73,579 |
| 2024-09-23 | 1.410 | 1.470 | 1.390 | 1.410 | 1.410 | 134,851 |
| 2024-09-20 | 1.310 | 1.400 | 1.310 | 1.400 | 1.400 | 35,621 |
| 2024-09-19 | 1.370 | 1.370 | 1.300 | 1.300 | 1.300 | 65,170 |
| 2024-09-18 | 1.410 | 1.420 | 1.330 | 1.360 | 1.360 | 90,170 |
| 2024-09-17 | 1.460 | 1.500 | 1.400 | 1.430 | 1.430 | 88,954 |
| 2024-09-16 | 1.420 | 1.480 | 1.400 | 1.450 | 1.450 | 111,520 |
| 2024-09-13 | 1.370 | 1.390 | 1.360 | 1.390 | 1.390 | 42,669 |
| 2024-09-12 | 1.310 | 1.380 | 1.310 | 1.380 | 1.380 | 61,481 |
| 2024-09-11 | 1.320 | 1.350 | 1.310 | 1.320 | 1.320 | 37,500 |
| 2024-09-10 | 1.310 | 1.330 | 1.310 | 1.320 | 1.320 | 60,200 |
| 2024-09-09 | 1.310 | 1.350 | 1.300 | 1.330 | 1.330 | 159,699 |
| 2024-09-06 | 1.100 | 1.330 | 1.050 | 1.270 | 1.270 | 195,757 |
| 2024-09-05 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 26,310 |
| 2024-09-04 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 17,462 |
| 2024-09-03 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 22,972 |
| 2024-08-30 | 1.070 | 1.080 | 1.040 | 1.080 | 1.080 | 33,200 |
| 2024-08-29 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 19,500 |
| 2024-08-28 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 6,701 |
| 2024-08-27 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 12,477 |
| 2024-08-26 | 1.130 | 1.170 | 1.120 | 1.120 | 1.120 | 38,230 |
| 2024-08-23 | 1.120 | 1.180 | 1.100 | 1.170 | 1.170 | 56,676 |
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.