Teuton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.62	0.62	0.57	0.60	0.60	-1.53%	23,729
Jul 2, 2025	0.59	0.63	0.58	0.61	0.61	3.45%	20,727
Jul 1, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	6,723
Jun 30, 2025	0.57	0.58	0.57	0.58	0.58	0.97%	13,829
Jun 27, 2025	0.59	0.61	0.58	0.58	0.58	-6.14%	5,193
Jun 26, 2025	0.62	0.62	0.59	0.62	0.62	-	48,062
Jun 25, 2025	0.63	0.63	0.61	0.62	0.62	-2.58%	29,840
Jun 24, 2025	0.64	0.64	0.63	0.63	0.63	3.18%	10,693
Jun 23, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Jun 20, 2025	0.61	0.61	0.60	0.61	0.61	0.49%	70,216
Jun 18, 2025	0.66	0.66	0.61	0.61	0.61	-7.58%	34,974
Jun 17, 2025	0.61	0.66	0.61	0.66	0.66	1.54%	32,516
Jun 16, 2025	0.66	0.66	0.63	0.65	0.65	-5.72%	46,400
Jun 13, 2025	0.69	0.69	0.65	0.69	0.69	0.66%	7,940
Jun 12, 2025	0.67	0.68	0.67	0.68	0.68	2.13%	27,088
Jun 11, 2025	0.70	0.70	0.67	0.67	0.67	-4.20%	20,400
Jun 10, 2025	0.67	0.72	0.67	0.70	0.70	6.46%	100,521
Jun 9, 2025	0.65	0.72	0.63	0.66	0.66	7.63%	52,710
Jun 6, 2025	0.64	0.64	0.60	0.61	0.61	-2.35%	11,585
Jun 5, 2025	0.63	0.64	0.61	0.63	0.63	0.58%	19,261
Jun 4, 2025	0.61	0.62	0.61	0.62	0.62	2.47%	9,029
Jun 3, 2025	0.61	0.61	0.61	0.61	0.61	1.75%	16,650
Jun 2, 2025	0.60	0.60	0.58	0.60	0.60	2.86%	20,416
May 30, 2025	0.62	0.62	0.57	0.58	0.58	-6.45%	29,587
May 29, 2025	0.59	0.62	0.59	0.62	0.62	5.30%	7,416
May 28, 2025	0.62	0.62	0.59	0.59	0.59	-3.48%	17,948
May 27, 2025	0.64	0.64	0.60	0.61	0.61	-3.56%	6,735
May 23, 2025	0.63	0.63	0.63	0.63	0.63	7.19%	325
May 22, 2025	0.59	0.59	0.59	0.59	0.59	-4.83%	1,000
May 21, 2025	0.66	0.66	0.59	0.62	0.62	-4.61%	14,450
May 20, 2025	0.65	0.65	0.65	0.65	0.65	4.52%	2,700
May 19, 2025	0.62	0.62	0.62	0.62	0.62	-	-
May 16, 2025	0.62	0.62	0.62	0.62	0.62	-0.53%	200
May 15, 2025	0.59	0.63	0.59	0.63	0.63	5.08%	5,200
May 14, 2025	0.60	0.60	0.57	0.60	0.60	-0.23%	3,450
May 13, 2025	0.61	0.61	0.60	0.60	0.60	-5.33%	5,000
May 12, 2025	0.65	0.65	0.61	0.63	0.63	1.61%	9,830
May 9, 2025	0.62	0.62	0.62	0.62	0.62	-1.43%	4,000
May 8, 2025	0.63	0.63	0.62	0.63	0.63	-5.04%	5,050
May 7, 2025	0.65	0.66	0.65	0.66	0.66	-0.65%	3,700
May 6, 2025	0.63	0.67	0.63	0.67	0.67	8.59%	6,500
May 5, 2025	0.61	0.61	0.61	0.61	0.61	-	-
May 2, 2025	0.61	0.61	0.61	0.61	0.61	-	400
May 1, 2025	0.61	0.64	0.61	0.61	0.61	0.66%	11,330
Apr 30, 2025	0.70	0.70	0.61	0.61	0.61	-1.61%	1,000
Apr 29, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Apr 28, 2025	0.60	0.62	0.60	0.62	0.62	5.08%	21,743
Apr 25, 2025	0.60	0.60	0.59	0.59	0.59	0.67%	16,109
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