Teuton Resources Corp. (TSXV:TUO)
0.9000
+0.0300 (3.45%)
May 2, 2025, 2:30 PM EDT
Teuton Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 3.45% | 13,223 |
May 1, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 2.35% | 9,100 |
Apr 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
Apr 29, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -1.16% | 10,610 |
Apr 28, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 2.38% | 11,700 |
Apr 25, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 1.20% | 24,640 |
Apr 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | 11,000 |
Apr 23, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -6.67% | 35,600 |
Apr 22, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | 2.27% | 72,300 |
Apr 21, 2025 | 0.89 | 0.93 | 0.88 | 0.88 | 0.88 | - | 28,700 |
Apr 17, 2025 | 0.90 | 0.93 | 0.88 | 0.88 | 0.88 | -7.37% | 41,400 |
Apr 16, 2025 | 0.88 | 0.96 | 0.87 | 0.95 | 0.95 | 7.95% | 81,610 |
Apr 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 2,000 |
Apr 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 5,400 |
Apr 11, 2025 | 0.87 | 0.88 | 0.84 | 0.88 | 0.88 | 3.53% | 67,400 |
Apr 10, 2025 | 0.77 | 0.88 | 0.70 | 0.85 | 0.85 | 11.84% | 108,216 |
Apr 9, 2025 | 0.66 | 0.78 | 0.66 | 0.76 | 0.76 | 16.92% | 63,712 |
Apr 8, 2025 | 0.75 | 0.75 | 0.65 | 0.65 | 0.65 | -10.96% | 82,200 |
Apr 7, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 2.82% | 6,000 |
Apr 4, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | -8.97% | 34,500 |
Apr 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | 2,000 |
Apr 2, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 8,400 |
Apr 1, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -1.25% | 14,900 |
Mar 31, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -3.61% | 71,343 |
Mar 28, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | -1.19% | 6,600 |
Mar 27, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 16,825 |
Mar 26, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | -1.19% | 30,900 |
Mar 25, 2025 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -2.33% | 26,505 |
Mar 24, 2025 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | - | 13,713 |
Mar 21, 2025 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | - | 16,600 |
Mar 20, 2025 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | 1.18% | 12,100 |
Mar 19, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -4.49% | 61,600 |
Mar 18, 2025 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 5.95% | 60,140 |
Mar 17, 2025 | 0.85 | 0.86 | 0.80 | 0.84 | 0.84 | - | 57,910 |
Mar 14, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | - | 25,400 |
Mar 13, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -2.33% | 60,432 |
Mar 12, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 3.61% | 8,501 |
Mar 11, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 2.47% | 27,200 |
Mar 10, 2025 | 0.85 | 0.86 | 0.81 | 0.81 | 0.81 | -6.90% | 34,100 |
Mar 7, 2025 | 0.86 | 0.89 | 0.83 | 0.87 | 0.87 | 1.16% | 40,100 |
Mar 6, 2025 | 0.91 | 0.91 | 0.85 | 0.86 | 0.86 | -5.49% | 91,600 |
Mar 5, 2025 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -1.09% | 42,849 |
Mar 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1,300 |
Mar 3, 2025 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -1.08% | 22,100 |
Feb 28, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -6.06% | 12,200 |
Feb 27, 2025 | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | 4.21% | 18,000 |
Feb 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | 4,000 |
Feb 25, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 35,900 |
Feb 24, 2025 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 11,600 |
Feb 21, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 13,400 |