Teuton Resources Corp. (TEUTF)
OTCMKTS · Delayed Price · Currency is USD
1.180
+0.091 (8.36%)
At close: Mar 27, 2026
TEUTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.10 | 1.18 | 1.09 | 1.18 | 1.18 | 8.36% | 5,100 |
| Mar 26, 2026 | 1.21 | 1.21 | 1.09 | 1.09 | 1.09 | -8.49% | 9,742 |
| Mar 25, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 6.82% | 3,044 |
| Mar 24, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.46% | 4,759 |
| Mar 23, 2026 | 1.05 | 1.10 | 1.02 | 1.10 | 1.10 | 2.33% | 11,335 |
| Mar 20, 2026 | 1.14 | 1.14 | 1.05 | 1.07 | 1.07 | -1.56% | 24,149 |
| Mar 19, 2026 | 1.16 | 1.16 | 1.00 | 1.09 | 1.09 | -8.79% | 19,881 |
| Mar 18, 2026 | 1.28 | 1.28 | 1.18 | 1.20 | 1.20 | -10.82% | 20,055 |
| Mar 17, 2026 | 1.23 | 1.40 | 1.23 | 1.34 | 1.34 | 1.13% | 2,809 |
| Mar 16, 2026 | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | -2.86% | 18,125 |
| Mar 13, 2026 | 1.40 | 1.49 | 1.36 | 1.36 | 1.36 | -6.89% | 5,440 |
| Mar 12, 2026 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 0.34% | 11,758 |
| Mar 11, 2026 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -3.31% | 6,819 |
| Mar 10, 2026 | 1.46 | 1.57 | 1.45 | 1.51 | 1.51 | 2.72% | 6,120 |
| Mar 9, 2026 | 1.53 | 1.53 | 1.40 | 1.47 | 1.47 | -4.17% | 16,486 |
| Mar 6, 2026 | 1.46 | 1.58 | 1.46 | 1.53 | 1.53 | 4.78% | 9,010 |
| Mar 5, 2026 | 1.52 | 1.54 | 1.46 | 1.46 | 1.46 | -4.31% | 3,900 |
| Mar 4, 2026 | 1.68 | 1.68 | 1.52 | 1.53 | 1.53 | -4.38% | 27,623 |
| Mar 3, 2026 | 1.69 | 1.75 | 1.55 | 1.60 | 1.60 | -8.78% | 10,486 |
| Mar 2, 2026 | 1.75 | 1.79 | 1.75 | 1.75 | 1.75 | -0.90% | 11,970 |
| Feb 27, 2026 | 1.74 | 1.79 | 1.73 | 1.77 | 1.77 | 4.73% | 10,973 |
| Feb 26, 2026 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -3.43% | 15,010 |
| Feb 25, 2026 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 8.43% | 56,452 |
| Feb 24, 2026 | 1.58 | 1.62 | 1.50 | 1.61 | 1.61 | 2.48% | 18,600 |
| Feb 23, 2026 | 1.59 | 1.60 | 1.49 | 1.58 | 1.58 | 5.70% | 39,404 |
| Feb 20, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 7.58% | 5,980 |
| Feb 19, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.09% | 1,801 |
| Feb 18, 2026 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -5.19% | 11,000 |
| Feb 17, 2026 | 1.51 | 1.51 | 1.36 | 1.45 | 1.45 | -4.49% | 27,976 |
| Feb 13, 2026 | 1.55 | 1.57 | 1.50 | 1.51 | 1.51 | -1.75% | 56,320 |
| Feb 12, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -7.23% | 6,337 |
| Feb 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.60% | 810 |
| Feb 10, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -3.99% | 1,650 |
| Feb 9, 2026 | 1.66 | 1.70 | 1.65 | 1.65 | 1.65 | 2.99% | 20,675 |
| Feb 6, 2026 | 1.55 | 1.63 | 1.55 | 1.61 | 1.61 | 2.29% | 4,700 |
| Feb 5, 2026 | 1.66 | 1.66 | 1.56 | 1.57 | 1.57 | -10.39% | 33,780 |
| Feb 4, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 0.63% | 62,968 |
| Feb 3, 2026 | 1.57 | 1.75 | 1.57 | 1.74 | 1.74 | 12.26% | 84,049 |
| Feb 2, 2026 | 1.65 | 1.65 | 1.45 | 1.55 | 1.55 | -12.58% | 72,998 |
| Jan 30, 2026 | 1.84 | 1.96 | 1.55 | 1.77 | 1.77 | -6.68% | 91,372 |
| Jan 29, 2026 | 2.00 | 2.05 | 1.79 | 1.90 | 1.90 | -1.55% | 17,955 |
| Jan 28, 2026 | 1.95 | 1.99 | 1.93 | 1.93 | 1.93 | -1.03% | 21,600 |
| Jan 27, 2026 | 1.81 | 1.95 | 1.76 | 1.95 | 1.95 | 6.73% | 25,479 |
| Jan 26, 2026 | 2.00 | 2.00 | 1.80 | 1.83 | 1.83 | 1.50% | 61,636 |
| Jan 23, 2026 | 1.99 | 1.99 | 1.68 | 1.80 | 1.80 | 0.50% | 44,344 |
| Jan 22, 2026 | 1.66 | 1.80 | 1.58 | 1.79 | 1.79 | 24.90% | 53,508 |
| Jan 21, 2026 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | 4.06% | 31,350 |
| Jan 20, 2026 | 1.25 | 1.39 | 1.25 | 1.38 | 1.38 | 13.88% | 48,065 |
| Jan 16, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | -0.82% | 3,071 |
| Jan 15, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 7,000 |