Teuton Resources Corp. (TSXV:TUO)
Canada · Delayed Price · Currency is CAD 1.320
0.00 (0.00%)
Oct 24, 2025, 12:07 PM EDT
Teuton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 3.13% | 97,710 |
| Oct 22, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -5.88% | 78,400 |
| Oct 21, 2025 | 1.38 | 1.38 | 1.27 | 1.36 | 1.36 | -6.21% | 123,100 |
| Oct 20, 2025 | 1.43 | 1.51 | 1.33 | 1.45 | 1.45 | 1.40% | 141,300 |
| Oct 17, 2025 | 1.54 | 1.54 | 1.40 | 1.43 | 1.43 | -7.74% | 144,928 |
| Oct 16, 2025 | 1.57 | 1.57 | 1.50 | 1.55 | 1.55 | - | 62,117 |
| Oct 15, 2025 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | 2.65% | 54,205 |
| Oct 14, 2025 | 1.55 | 1.64 | 1.46 | 1.51 | 1.51 | -3.21% | 153,710 |
| Oct 10, 2025 | 1.77 | 1.77 | 1.52 | 1.56 | 1.56 | -4.29% | 78,730 |
| Oct 9, 2025 | 1.78 | 1.78 | 1.50 | 1.63 | 1.63 | -8.43% | 164,405 |
| Oct 8, 2025 | 1.77 | 1.78 | 1.72 | 1.78 | 1.78 | 5.33% | 67,400 |
| Oct 7, 2025 | 1.77 | 1.77 | 1.65 | 1.69 | 1.69 | -4.52% | 163,636 |
| Oct 6, 2025 | 1.71 | 1.79 | 1.71 | 1.77 | 1.77 | 6.63% | 137,400 |
| Oct 3, 2025 | 1.58 | 1.66 | 1.58 | 1.66 | 1.66 | 9.93% | 234,100 |
| Oct 2, 2025 | 1.54 | 1.58 | 1.50 | 1.51 | 1.51 | 1.34% | 88,900 |
| Oct 1, 2025 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 77,900 |
| Sep 30, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -2.60% | 28,100 |
| Sep 29, 2025 | 1.53 | 1.58 | 1.49 | 1.54 | 1.54 | 0.65% | 52,800 |
| Sep 26, 2025 | 1.62 | 1.62 | 1.53 | 1.53 | 1.53 | -5.56% | 49,011 |
| Sep 25, 2025 | 1.50 | 1.62 | 1.48 | 1.62 | 1.62 | 8.00% | 121,013 |
| Sep 24, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -2.60% | 31,500 |
| Sep 23, 2025 | 1.50 | 1.58 | 1.50 | 1.54 | 1.54 | 1.32% | 116,100 |
| Sep 22, 2025 | 1.50 | 1.57 | 1.50 | 1.52 | 1.52 | -0.65% | 104,740 |
| Sep 19, 2025 | 1.47 | 1.54 | 1.47 | 1.53 | 1.53 | 2.68% | 113,006 |
| Sep 18, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -3.87% | 9,800 |
| Sep 17, 2025 | 1.46 | 1.56 | 1.44 | 1.55 | 1.55 | 1.31% | 84,200 |
| Sep 16, 2025 | 1.52 | 1.57 | 1.44 | 1.53 | 1.53 | 0.66% | 79,010 |
| Sep 15, 2025 | 1.37 | 1.66 | 1.32 | 1.52 | 1.52 | 10.95% | 248,624 |
| Sep 12, 2025 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -0.72% | 26,820 |
| Sep 11, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 35,300 |
| 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 |