Teuton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
May 13, 2025	0.85	0.89	0.80	0.86	0.86	-	41,900
May 12, 2025	0.86	0.88	0.86	0.86	0.86	1.18%	11,030
May 9, 2025	0.85	0.85	0.85	0.85	0.85	-3.41%	1,000
May 8, 2025	0.93	0.93	0.88	0.88	0.88	2.33%	2,500
May 7, 2025	0.86	0.86	0.86	0.86	0.86	-5.49%	5,900
May 6, 2025	0.87	0.91	0.87	0.91	0.91	4.60%	37,235
May 5, 2025	0.88	0.88	0.87	0.87	0.87	-3.33%	4,300
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