Teuton Resources Corp. (TSXV:TUO)
Canada · Delayed Price · Currency is CAD 2.420
-0.130 (-5.10%)
At close: Jan 30, 2026
Teuton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.38 | 2.72 | 2.13 | 2.42 | 2.42 | -5.10% | 83,457 |
| Jan 29, 2026 | 2.77 | 2.77 | 2.40 | 2.55 | 2.55 | -4.14% | 65,146 |
| Jan 28, 2026 | 2.54 | 2.74 | 2.54 | 2.66 | 2.66 | 0.38% | 107,347 |
| Jan 27, 2026 | 2.50 | 2.66 | 2.28 | 2.65 | 2.65 | 3.52% | 36,922 |
| Jan 26, 2026 | 2.63 | 2.75 | 2.46 | 2.56 | 2.56 | 0.79% | 134,586 |
| Jan 23, 2026 | 2.47 | 2.54 | 2.20 | 2.54 | 2.54 | 3.67% | 180,216 |
| Jan 22, 2026 | 1.99 | 2.47 | 1.99 | 2.45 | 2.45 | 22.50% | 256,693 |
| Jan 21, 2026 | 1.93 | 2.04 | 1.93 | 2.00 | 2.00 | 5.82% | 75,502 |
| Jan 20, 2026 | 1.90 | 1.92 | 1.75 | 1.89 | 1.89 | - | 122,890 |
| Jan 19, 2026 | 1.76 | 1.89 | 1.76 | 1.89 | 1.89 | 11.18% | 74,349 |
| Jan 16, 2026 | 1.67 | 1.70 | 1.64 | 1.70 | 1.70 | 1.19% | 40,340 |
| Jan 15, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -2.33% | 20,650 |
| Jan 14, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 3.61% | 32,642 |
| Jan 13, 2026 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -2.35% | 55,226 |
| Jan 12, 2026 | 1.67 | 1.71 | 1.63 | 1.70 | 1.70 | 0.59% | 153,015 |
| Jan 9, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | 0.60% | 46,697 |
| Jan 8, 2026 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | 0.60% | 44,147 |
| Jan 7, 2026 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -1.18% | 45,221 |
| Jan 6, 2026 | 1.68 | 1.69 | 1.65 | 1.69 | 1.69 | 0.60% | 17,305 |
| Jan 5, 2026 | 1.65 | 1.71 | 1.60 | 1.68 | 1.68 | 3.07% | 119,365 |
| Jan 2, 2026 | 1.59 | 1.64 | 1.51 | 1.63 | 1.63 | 5.16% | 113,106 |
| Dec 31, 2025 | 1.50 | 1.59 | 1.50 | 1.55 | 1.55 | 2.65% | 25,034 |
| Dec 30, 2025 | 1.38 | 1.60 | 1.38 | 1.51 | 1.51 | 10.22% | 282,529 |
| Dec 29, 2025 | 1.34 | 1.44 | 1.34 | 1.37 | 1.37 | - | 43,160 |
| Dec 24, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | 1.48% | 7,100 |
| Dec 23, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 22,001 |
| Dec 22, 2025 | 1.34 | 1.41 | 1.33 | 1.34 | 1.34 | 0.75% | 68,643 |
| Dec 19, 2025 | 1.31 | 1.33 | 1.28 | 1.33 | 1.33 | 2.31% | 55,003 |
| Dec 18, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 8,614 |
| Dec 17, 2025 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | 4.72% | 15,230 |
| Dec 16, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 7,400 |
| Dec 15, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 23,600 |
| Dec 12, 2025 | 1.37 | 1.41 | 1.32 | 1.33 | 1.33 | -5.67% | 10,800 |
| Dec 11, 2025 | 1.26 | 1.41 | 1.26 | 1.41 | 1.41 | 9.30% | 37,252 |
| Dec 10, 2025 | 1.27 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 56,640 |
| Dec 9, 2025 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | 0.79% | 4,303 |
| Dec 8, 2025 | 1.25 | 1.34 | 1.25 | 1.27 | 1.27 | -0.78% | 48,556 |
| Dec 5, 2025 | 1.37 | 1.45 | 1.20 | 1.28 | 1.28 | -7.25% | 212,378 |
| Dec 4, 2025 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 2.99% | 56,795 |
| Dec 3, 2025 | 1.34 | 1.40 | 1.34 | 1.34 | 1.34 | -2.90% | 14,206 |
| Dec 2, 2025 | 1.37 | 1.38 | 1.30 | 1.38 | 1.38 | -0.72% | 29,800 |
| Dec 1, 2025 | 1.40 | 1.42 | 1.31 | 1.39 | 1.39 | 2.21% | 76,882 |
| Nov 28, 2025 | 1.32 | 1.39 | 1.32 | 1.36 | 1.36 | 4.62% | 41,330 |
| Nov 27, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 3.17% | 600 |
| Nov 26, 2025 | 1.25 | 1.31 | 1.25 | 1.26 | 1.26 | 0.80% | 40,441 |
| Nov 25, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | 1.63% | 13,323 |
| Nov 24, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 34,227 |
| Nov 21, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | 20,100 |
| Nov 20, 2025 | 1.34 | 1.40 | 1.26 | 1.26 | 1.26 | -4.55% | 76,960 |
| Nov 19, 2025 | 1.27 | 1.35 | 1.26 | 1.32 | 1.32 | 5.60% | 60,680 |