Teuton Resources Corp. (TSXV:TUO)
Canada · Delayed Price · Currency is CAD 1.540
-0.120 (-7.23%)
Aug 11, 2026, 3:59 PM EST
Teuton Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.69 | 1.69 | 1.54 | 1.54 | 1.54 | -7.23% | 10,523 |
| Aug 10, 2026 | 1.69 | 1.69 | 1.55 | 1.66 | 1.66 | 0.61% | 28,391 |
| Aug 7, 2026 | 1.58 | 1.65 | 1.56 | 1.65 | 1.65 | 7.14% | 29,200 |
| Aug 6, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -6.10% | 13,900 |
| Aug 5, 2026 | 1.55 | 1.64 | 1.54 | 1.64 | 1.64 | 5.81% | 2,794 |
| Aug 4, 2026 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | 26,100 |
| Jul 31, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.26% | 10,888 |
| Jul 30, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 15,700 |
| Jul 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 3,400 |
| Jul 28, 2026 | 1.59 | 1.63 | 1.55 | 1.61 | 1.61 | -4.73% | 34,889 |
| Jul 27, 2026 | 1.74 | 1.74 | 1.60 | 1.69 | 1.69 | - | 1,462 |
| Jul 24, 2026 | 1.59 | 1.70 | 1.59 | 1.69 | 1.69 | 6.29% | 7,251 |
| Jul 22, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 700 |
| Jul 21, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | -0.62% | 7,000 |
| Jul 16, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -3.59% | 30,900 |
| Jul 15, 2026 | 1.68 | 1.70 | 1.67 | 1.67 | 1.67 | - | 13,700 |
| Jul 14, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | 13,200 |
| Jul 13, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -4.00% | 5,870 |
| Jul 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | 1,045 |
| Jul 9, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | - | 4,301 |
| Jul 8, 2026 | 1.85 | 1.85 | 1.70 | 1.79 | 1.79 | -4.28% | 21,499 |
| Jul 7, 2026 | 1.89 | 1.90 | 1.87 | 1.87 | 1.87 | -3.11% | 6,900 |
| Jul 6, 2026 | 1.89 | 1.93 | 1.80 | 1.93 | 1.93 | 1.58% | 9,755 |
| Jul 3, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 3.54% | 2,000 |
| Jul 2, 2026 | 1.84 | 1.97 | 1.84 | 1.84 | 1.84 | -0.27% | 18,559 |
| Jun 30, 2026 | 1.75 | 1.84 | 1.73 | 1.84 | 1.84 | 5.14% | 5,762 |
| Jun 29, 2026 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 4,001 |
| Jun 26, 2026 | 1.60 | 1.77 | 1.60 | 1.77 | 1.77 | 12.03% | 28,100 |
| Jun 25, 2026 | 1.54 | 1.60 | 1.52 | 1.58 | 1.58 | -1.25% | 4,250 |
| Jun 24, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | -3.03% | 33,275 |
| Jun 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3,008 |
| Jun 22, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 14,100 |
| Jun 19, 2026 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -1.16% | 2,695 |
| Jun 18, 2026 | 1.69 | 1.76 | 1.69 | 1.72 | 1.72 | -2.27% | 6,250 |
| Jun 17, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 3.53% | 2,500 |
| Jun 16, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.03% | 8,800 |
| Jun 15, 2026 | 1.79 | 1.80 | 1.65 | 1.65 | 1.65 | -5.17% | 4,384 |
| Jun 12, 2026 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 8.07% | 4,801 |
| Jun 11, 2026 | 1.56 | 1.66 | 1.56 | 1.61 | 1.61 | 10.27% | 8,800 |
| 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 |