Teuton Resources Corp. (TEUTF)
OTCMKTS
· Delayed Price · Currency is USD
0.6256
+0.0036 (0.58%)
Jun 5, 2025, 3:55 PM EDT
Teuton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |