Teako Minerals Corp. (CSE:TMIN)
Canada
· Delayed Price · Currency is CAD 0.0450
-0.0050 (-10.00%)
At close: Dec 4, 2025
Teako Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 22,000 |
| Dec 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 127,000 |
| Dec 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 8,000 |
| Dec 1, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 270,010 |
| Nov 28, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 31,000 |
| Nov 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Nov 26, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 361,000 |
| Nov 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Nov 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Nov 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 120,000 |
| Nov 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15,000 |
| Nov 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 27,444 |
| Nov 18, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -25.00% | 248,000 |
| Nov 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 6,000 |
| Nov 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 164,500 |
| Nov 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 299,000 |
| Nov 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 137,000 |
| Nov 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 101,000 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 34,000 |
| Oct 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 21,000 |
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 107,500 |
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 175,000 |
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 61,000 |
| Oct 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 176,925 |
| Oct 24, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 516,000 |
| Oct 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 108,000 |
| Oct 22, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 92,000 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 200,000 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 296,000 |
| Oct 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 551,000 |
| Oct 16, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 48,000 |
| Oct 15, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 180,000 |
| Oct 14, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 139,683 |
| Oct 10, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 20.00% | 223,100 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 190,444 |
| Oct 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 225,500 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,000 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,001 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 7,000 |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 25,300 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 55,000 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 75,000 |
| Sep 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 15,000 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Sep 4, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 14,000 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 81,000 |
| Sep 2, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 9.09% | 480,091 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 62,000 |
| Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 5,000 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |