Teuton Resources Corp. (TSXV:TUO)
Canada · Delayed Price · Currency is CAD 1.380
-0.020 (-1.43%)
Sep 11, 2025, 3:59 PM EDT
Teuton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 34,450 |
| Sep 10, 2025 | 1.38 | 1.40 | 1.34 | 1.40 | 1.40 | 2.19% | 76,837 |
| Sep 9, 2025 | 1.47 | 1.47 | 1.34 | 1.37 | 1.37 | -6.80% | 84,708 |
| Sep 8, 2025 | 1.30 | 1.47 | 1.30 | 1.47 | 1.47 | 14.84% | 150,512 |
| Sep 5, 2025 | 1.18 | 1.29 | 1.18 | 1.28 | 1.28 | 10.34% | 54,600 |
| Sep 4, 2025 | 1.13 | 1.17 | 1.10 | 1.16 | 1.16 | 2.65% | 40,334 |
| Sep 3, 2025 | 1.04 | 1.14 | 1.04 | 1.13 | 1.13 | 8.65% | 124,530 |
| Sep 2, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 50,413 |
| Aug 29, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -6.42% | 66,300 |
| Aug 28, 2025 | 0.98 | 1.09 | 0.98 | 1.09 | 1.09 | 10.10% | 79,438 |
| Aug 27, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 27,900 |
| Aug 26, 2025 | 0.90 | 1.00 | 0.90 | 0.98 | 0.98 | 6.52% | 86,944 |
| Aug 25, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 2.22% | 9,900 |
| Aug 22, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | - | 9,600 |
| Aug 21, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 12,100 |
| Aug 20, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | - | 70,211 |
| Aug 19, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -6.12% | 15,016 |
| Aug 18, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | - | 4,400 |
| Aug 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,136 |
| Aug 14, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 9,600 |
| Aug 13, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 11,500 |
| Aug 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,200 |
| Aug 11, 2025 | 1.05 | 1.05 | 0.96 | 0.96 | 0.96 | -4.00% | 34,035 |
| Aug 8, 2025 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | 4.17% | 54,103 |
| Aug 7, 2025 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -1.03% | 37,300 |
| Aug 6, 2025 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | 4.30% | 55,842 |
| Aug 5, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 6.90% | 36,444 |
| Aug 1, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -2.25% | 5,600 |
| Jul 31, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - | 5,500 |
| Jul 30, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -6.32% | 46,522 |
| Jul 29, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 5.56% | 17,600 |
| Jul 28, 2025 | 0.89 | 0.95 | 0.89 | 0.90 | 0.90 | -1.10% | 26,213 |
| Jul 25, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -1.09% | 14,500 |
| Jul 24, 2025 | 0.83 | 0.92 | 0.83 | 0.92 | 0.92 | 9.52% | 68,349 |
| 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 |