Teuton Resources Corp. (TEUTF)
OTCMKTS
· Delayed Price · Currency is USD
0.5980
-0.0120 (-1.97%)
Apr 24, 2025, 2:32 PM EDT
Teuton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -3.92% | 7,741 |
| Apr 23, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -7.58% | 10,955 |
| Apr 22, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 3.13% | 5,692 |
| Apr 21, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -1.30% | 14,200 |
| Apr 17, 2025 | 0.70 | 0.70 | 0.64 | 0.65 | 0.65 | -6.03% | 25,500 |
| Apr 16, 2025 | 0.66 | 0.69 | 0.63 | 0.69 | 0.69 | 14.73% | 58,710 |
| Apr 15, 2025 | 0.64 | 0.65 | 0.60 | 0.60 | 0.60 | -7.48% | 43,295 |
| Apr 14, 2025 | 0.63 | 0.65 | 0.61 | 0.65 | 0.65 | 3.17% | 11,350 |
| Apr 11, 2025 | 0.61 | 0.65 | 0.60 | 0.63 | 0.63 | 5.18% | 28,700 |
| Apr 10, 2025 | 0.53 | 0.63 | 0.53 | 0.60 | 0.60 | 22.22% | 14,850 |
| Apr 9, 2025 | 0.50 | 0.50 | 0.45 | 0.49 | 0.49 | 6.54% | 62,586 |
| Apr 8, 2025 | 0.50 | 0.51 | 0.46 | 0.46 | 0.46 | -8.00% | 58,531 |
| Apr 7, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | -5.66% | 7,962 |
| Apr 4, 2025 | 0.57 | 0.57 | 0.48 | 0.53 | 0.53 | -8.73% | 45,864 |
| Apr 3, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 4.99% | 3,524 |
| Apr 2, 2025 | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | 0.56% | 32,768 |
| Apr 1, 2025 | 0.65 | 0.65 | 0.55 | 0.55 | 0.55 | -3.20% | 7,000 |
| Mar 31, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -2.69% | 5,522 |
| Mar 28, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -0.01% | 11,830 |
| Mar 27, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | 0.68% | 7,150 |
| Mar 26, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -2.16% | 2,790 |
| Mar 25, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | 0.05% | 8,975 |
| Mar 24, 2025 | 0.60 | 0.62 | 0.57 | 0.59 | 0.59 | -5.20% | 7,807 |
| Mar 21, 2025 | 0.59 | 0.64 | 0.59 | 0.63 | 0.63 | 2.46% | 7,600 |
| Mar 20, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -4.95% | 3,123 |
| Mar 19, 2025 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | 1.87% | 35,927 |
| Mar 18, 2025 | 0.60 | 0.66 | 0.59 | 0.63 | 0.63 | 6.78% | 58,762 |
| Mar 17, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 0.77% | 29,685 |
| Mar 14, 2025 | 0.57 | 0.61 | 0.57 | 0.59 | 0.59 | -4.03% | 7,262 |
| Mar 13, 2025 | 0.61 | 0.62 | 0.56 | 0.61 | 0.61 | -1.36% | 21,932 |
| Mar 12, 2025 | 0.61 | 0.65 | 0.57 | 0.62 | 0.62 | 3.81% | 20,329 |
| Mar 11, 2025 | 0.68 | 0.68 | 0.58 | 0.60 | 0.60 | 2.72% | 16,500 |
| Mar 10, 2025 | 0.64 | 0.64 | 0.56 | 0.58 | 0.58 | -9.38% | 32,777 |
| Mar 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 5.45% | 12,076 |
| Mar 6, 2025 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -2.19% | 6,300 |
| Mar 5, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -5.02% | 11,010 |
| Mar 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.97% | 6,400 |
| Mar 3, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.43% | 10,768 |
| Feb 28, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.28% | 14,150 |
| Feb 27, 2025 | 0.68 | 0.70 | 0.66 | 0.66 | 0.66 | -1.50% | 46,344 |
| Feb 26, 2025 | 0.67 | 0.70 | 0.65 | 0.68 | 0.68 | 4.20% | 4,350 |
| Feb 25, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -5.24% | 16,035 |
| Feb 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 21, 2025 | 0.67 | 0.76 | 0.67 | 0.68 | 0.68 | -3.58% | 7,433 |
| Feb 20, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -5.47% | 12,600 |
| Feb 19, 2025 | 0.81 | 0.81 | 0.71 | 0.75 | 0.75 | -6.64% | 3,402 |
| Feb 18, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | -0.83% | 1,250 |
| Feb 14, 2025 | 0.80 | 0.81 | 0.78 | 0.81 | 0.81 | 1.89% | 5,650 |
| Feb 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.68% | 100 |
| Feb 12, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -1.24% | 22,440 |