Teuton Resources Corp. (TSXV:TUO)
Canada · Delayed Price · Currency is CAD 1.460
-0.110 (-7.01%)
Jun 10, 2026, 2:39 PM EST
Teuton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1.52 | 1.60 | 1.45 | 1.46 | 1.46 | -7.01% | 45,496 |
| Jun 9, 2026 | 1.60 | 1.60 | 1.52 | 1.57 | 1.57 | -1.88% | 27,451 |
| Jun 8, 2026 | 1.64 | 1.64 | 1.55 | 1.60 | 1.60 | -2.44% | 13,500 |
| Jun 5, 2026 | 1.75 | 1.76 | 1.55 | 1.64 | 1.64 | -6.29% | 65,960 |
| Jun 4, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -4.89% | 12,500 |
| Jun 3, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 22,121 |
| Jun 2, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 2,650 |
| Jun 1, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | 0.55% | 561 |
| May 29, 2026 | 1.82 | 1.85 | 1.82 | 1.82 | 1.82 | -1.62% | 8,475 |
| May 28, 2026 | 1.84 | 1.93 | 1.84 | 1.85 | 1.85 | -0.54% | 3,544 |
| May 27, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | -4.62% | 300 |
| May 25, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 7.73% | 4,820 |
| May 22, 2026 | 1.66 | 1.81 | 1.66 | 1.81 | 1.81 | -2.16% | 8,847 |
| May 21, 2026 | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | - | 2,005 |
| May 20, 2026 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 3.93% | 19,300 |
| May 19, 2026 | 1.80 | 1.80 | 1.65 | 1.78 | 1.78 | -3.78% | 54,196 |
| May 15, 2026 | 1.72 | 1.85 | 1.68 | 1.85 | 1.85 | 8.19% | 43,514 |
| May 14, 2026 | 1.79 | 1.80 | 1.71 | 1.71 | 1.71 | -5.00% | 1,190 |
| May 13, 2026 | 1.79 | 1.80 | 1.73 | 1.80 | 1.80 | - | 3,858 |
| May 12, 2026 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 1.12% | 8,724 |
| May 11, 2026 | 1.68 | 1.79 | 1.68 | 1.78 | 1.78 | 4.09% | 5,200 |
| May 8, 2026 | 1.76 | 1.76 | 1.68 | 1.71 | 1.71 | -1.72% | 4,595 |
| May 7, 2026 | 1.79 | 1.79 | 1.73 | 1.74 | 1.74 | 1.16% | 51,600 |
| May 6, 2026 | 1.66 | 1.79 | 1.66 | 1.72 | 1.72 | 4.88% | 37,700 |
| May 5, 2026 | 1.65 | 1.66 | 1.60 | 1.64 | 1.64 | 1.23% | 30,800 |
| May 4, 2026 | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | 1.25% | 32,650 |
| May 1, 2026 | 1.62 | 1.67 | 1.60 | 1.60 | 1.60 | -1.23% | 26,919 |
| 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 |