Teuton Resources Corp. (TSXV:TUO)
Canada · Delayed Price · Currency is CAD 1.600
-0.020 (-1.23%)
May 1, 2026, 3:19 PM EST
Teuton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 50,901 |
| Apr 29, 2026 | 1.75 | 1.75 | 1.66 | 1.70 | 1.70 | 0.59% | 20,885 |
| Apr 28, 2026 | 1.68 | 1.70 | 1.63 | 1.69 | 1.69 | - | 11,200 |
| Apr 27, 2026 | 1.68 | 1.70 | 1.54 | 1.69 | 1.69 | 0.60% | 40,587 |
| Apr 24, 2026 | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -1.18% | 3,100 |
| Apr 23, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | 2.41% | 2,175 |
| Apr 22, 2026 | 1.79 | 1.82 | 1.66 | 1.66 | 1.66 | -2.35% | 23,100 |
| Apr 21, 2026 | 1.76 | 1.76 | 1.68 | 1.70 | 1.70 | -2.86% | 10,640 |
| Apr 20, 2026 | 1.88 | 1.89 | 1.71 | 1.75 | 1.75 | -2.78% | 6,861 |
| Apr 17, 2026 | 1.79 | 1.80 | 1.69 | 1.80 | 1.80 | 5.88% | 19,800 |
| Apr 16, 2026 | 1.88 | 1.89 | 1.70 | 1.70 | 1.70 | -2.86% | 4,920 |
| Apr 15, 2026 | 1.90 | 1.90 | 1.70 | 1.75 | 1.75 | -7.89% | 44,295 |
| Apr 14, 2026 | 1.85 | 1.92 | 1.75 | 1.90 | 1.90 | 8.57% | 90,500 |
| Apr 13, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 1.16% | 1,700 |
| Apr 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 100 |
| Apr 9, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.80% | 1,570 |
| Apr 8, 2026 | 1.81 | 1.81 | 1.65 | 1.67 | 1.67 | 2.45% | 25,421 |
| Apr 7, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -2.98% | 3,792 |
| Apr 6, 2026 | 1.80 | 1.80 | 1.60 | 1.68 | 1.68 | -5.62% | 13,303 |
| Apr 2, 2026 | 1.76 | 1.81 | 1.61 | 1.78 | 1.78 | 2.89% | 27,610 |
| Apr 1, 2026 | 1.84 | 1.84 | 1.70 | 1.73 | 1.73 | -2.26% | 21,077 |
| Mar 31, 2026 | 1.60 | 1.85 | 1.60 | 1.77 | 1.77 | 9.94% | 27,103 |
| Mar 30, 2026 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -2.42% | 11,100 |
| Mar 27, 2026 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 7.84% | 19,771 |
| Mar 26, 2026 | 1.61 | 1.69 | 1.53 | 1.53 | 1.53 | -6.13% | 9,372 |
| Mar 25, 2026 | 1.55 | 1.64 | 1.53 | 1.63 | 1.63 | 6.54% | 16,749 |
| Mar 24, 2026 | 1.49 | 1.54 | 1.46 | 1.53 | 1.53 | 2.00% | 22,565 |
| Mar 23, 2026 | 1.38 | 1.52 | 1.37 | 1.50 | 1.50 | 3.45% | 19,515 |
| Mar 20, 2026 | 1.45 | 1.54 | 1.45 | 1.45 | 1.45 | -3.33% | 30,295 |
| Mar 19, 2026 | 1.60 | 1.61 | 1.41 | 1.50 | 1.50 | -9.64% | 44,850 |
| Mar 18, 2026 | 1.79 | 1.79 | 1.60 | 1.66 | 1.66 | -7.78% | 82,925 |
| Mar 17, 2026 | 1.80 | 1.90 | 1.78 | 1.80 | 1.80 | -1.10% | 3,812 |
| Mar 16, 2026 | 1.73 | 1.85 | 1.73 | 1.82 | 1.82 | -3.70% | 12,086 |
| Mar 13, 2026 | 1.90 | 2.04 | 1.84 | 1.89 | 1.89 | -4.06% | 47,890 |
| Mar 12, 2026 | 2.02 | 2.02 | 1.90 | 1.97 | 1.97 | - | 19,450 |
| Mar 11, 2026 | 2.02 | 2.06 | 1.96 | 1.97 | 1.97 | -3.43% | 52,790 |
| Mar 10, 2026 | 1.98 | 2.15 | 1.98 | 2.04 | 2.04 | 0.99% | 27,535 |
| Mar 9, 2026 | 2.04 | 2.09 | 1.92 | 2.02 | 2.02 | -1.94% | 8,857 |
| Mar 6, 2026 | 1.96 | 2.15 | 1.96 | 2.06 | 2.06 | -0.96% | 18,393 |
| Mar 5, 2026 | 2.10 | 2.13 | 2.00 | 2.08 | 2.08 | -0.48% | 46,200 |
| Mar 4, 2026 | 2.22 | 2.22 | 2.08 | 2.09 | 2.09 | -5.00% | 39,249 |
| Mar 3, 2026 | 2.34 | 2.34 | 2.08 | 2.20 | 2.20 | -8.33% | 30,822 |
| Mar 2, 2026 | 2.50 | 2.50 | 2.37 | 2.40 | 2.40 | -2.04% | 27,072 |
| Feb 27, 2026 | 2.44 | 2.45 | 2.35 | 2.45 | 2.45 | 4.26% | 28,801 |
| Feb 26, 2026 | 2.36 | 2.37 | 2.28 | 2.35 | 2.35 | -1.26% | 28,218 |
| Feb 25, 2026 | 2.37 | 2.40 | 2.27 | 2.38 | 2.38 | 5.78% | 57,883 |
| Feb 24, 2026 | 2.16 | 2.25 | 2.08 | 2.25 | 2.25 | 4.65% | 24,567 |
| Feb 23, 2026 | 2.12 | 2.18 | 2.00 | 2.15 | 2.15 | 6.44% | 33,880 |
| Feb 20, 2026 | 1.99 | 2.03 | 1.96 | 2.02 | 2.02 | 2.54% | 16,397 |
| Feb 19, 2026 | 1.83 | 1.97 | 1.83 | 1.97 | 1.97 | 2.60% | 9,240 |