Teuton Resources Corp. (TSXV:TUO)

Canada · Delayed Price · Currency is CAD

0.9200

+0.0800 (9.52%)

Jul 24, 2025, 3:59 PM EDT

Teuton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.83	0.87	0.83	0.87	0.87	3.57%	34,799
Jul 23, 2025	0.82	0.85	0.80	0.84	0.84	3.70%	54,500
Jul 22, 2025	0.81	0.83	0.80	0.81	0.81	-1.22%	49,038
Jul 21, 2025	0.83	0.85	0.82	0.82	0.82	-1.20%	35,200
Jul 18, 2025	0.83	0.83	0.81	0.83	0.83	2.47%	15,600
Jul 17, 2025	0.84	0.84	0.81	0.81	0.81	-3.57%	76,000
Jul 16, 2025	0.84	0.84	0.84	0.84	0.84	-	2,740
Jul 15, 2025	0.84	0.84	0.83	0.84	0.84	1.20%	16,920
Jul 14, 2025	0.84	0.85	0.81	0.83	0.83	-1.19%	149,200
Jul 11, 2025	0.87	0.87	0.83	0.84	0.84	-1.18%	119,800
Jul 10, 2025	0.85	0.85	0.83	0.85	0.85	1.19%	22,300
Jul 9, 2025	0.86	0.86	0.84	0.84	0.84	-4.55%	89,316
Jul 8, 2025	0.82	0.88	0.80	0.88	0.88	7.32%	127,100
Jul 7, 2025	0.82	0.83	0.78	0.82	0.82	-1.20%	177,042
Jul 4, 2025	0.80	0.84	0.80	0.83	0.83	5.06%	81,423
Jul 3, 2025	0.82	0.82	0.79	0.79	0.79	-3.66%	17,520
Jul 2, 2025	0.79	0.82	0.79	0.82	0.82	5.13%	18,400
Jun 30, 2025	0.79	0.79	0.78	0.78	0.78	-2.50%	4,500
Jun 27, 2025	0.80	0.80	0.80	0.80	0.80	-	4,300
Jun 26, 2025	0.81	0.83	0.79	0.80	0.80	-5.88%	72,600
Jun 25, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	8,200
Jun 24, 2025	0.88	0.88	0.86	0.86	0.86	-3.37%	6,822
Jun 23, 2025	0.89	0.89	0.89	0.89	0.89	-	3,000
Jun 20, 2025	0.83	0.89	0.82	0.89	0.89	11.25%	12,200
Jun 19, 2025	0.83	0.83	0.80	0.80	0.80	-2.44%	21,820
Jun 18, 2025	0.88	0.93	0.81	0.82	0.82	-8.89%	186,940
Jun 17, 2025	0.87	0.90	0.87	0.90	0.90	-	8,015
Jun 16, 2025	0.90	0.90	0.86	0.90	0.90	-	49,400
Jun 13, 2025	0.90	0.90	0.89	0.90	0.90	-2.17%	18,900
Jun 12, 2025	0.92	0.92	0.91	0.92	0.92	2.22%	3,200
Jun 11, 2025	0.94	0.94	0.89	0.90	0.90	-5.26%	3,500
Jun 10, 2025	0.94	0.98	0.94	0.95	0.95	5.56%	79,424
Jun 9, 2025	0.91	0.97	0.86	0.90	0.90	9.76%	166,417
Jun 6, 2025	0.85	0.85	0.82	0.82	0.82	-3.53%	14,800
Jun 5, 2025	0.87	0.87	0.85	0.85	0.85	-	16,600
Jun 4, 2025	0.83	0.85	0.83	0.85	0.85	2.41%	11,000
Jun 3, 2025	0.83	0.83	0.83	0.83	0.83	2.47%	7,000
Jun 2, 2025	0.77	0.81	0.77	0.81	0.81	2.53%	13,600
May 30, 2025	0.82	0.82	0.77	0.79	0.79	-2.47%	38,534
May 29, 2025	0.81	0.81	0.80	0.81	0.81	-	5,400
May 28, 2025	0.84	0.84	0.81	0.81	0.81	-2.41%	23,700
May 27, 2025	0.82	0.83	0.82	0.83	0.83	-	9,005
May 26, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	4,500
May 23, 2025	0.82	0.84	0.82	0.84	0.84	2.44%	8,200
May 22, 2025	0.82	0.82	0.82	0.82	0.82	-	2,000
May 21, 2025	0.86	0.86	0.82	0.82	0.82	-1.20%	4,900
May 20, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	3,800
May 16, 2025	0.82	0.82	0.82	0.82	0.82	-	800
May 15, 2025	0.82	0.86	0.82	0.82	0.82	-4.65%	19,100
May 14, 2025	0.86	0.86	0.86	0.86	0.86	-	-