Teuton Resources Corp. (TSXV:TUO)
Canada
· Delayed Price · Currency is CAD 1.280
-0.100 (-7.25%)
Dec 5, 2025, 3:59 PM EST
Teuton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 19,500 |
| Nov 17, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -4.72% | 79,340 |
| Nov 14, 2025 | 1.27 | 1.28 | 1.22 | 1.27 | 1.27 | -3.05% | 9,363 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.24% | 37,400 |
| Nov 12, 2025 | 1.30 | 1.36 | 1.29 | 1.34 | 1.34 | 5.51% | 57,165 |
| Nov 11, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | 56,800 |
| Nov 10, 2025 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | - | 19,305 |
| Nov 7, 2025 | 1.17 | 1.29 | 1.17 | 1.29 | 1.29 | 10.26% | 4,929 |
| Nov 6, 2025 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | - | 25,413 |
| Nov 5, 2025 | 1.19 | 1.22 | 1.15 | 1.17 | 1.17 | -1.68% | 36,219 |
| Nov 4, 2025 | 1.26 | 1.27 | 1.17 | 1.19 | 1.19 | -6.30% | 86,158 |
| Nov 3, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 52,428 |
| Oct 31, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 21,255 |
| Oct 30, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 29,022 |
| Oct 29, 2025 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | - | 94,316 |
| Oct 28, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 3.17% | 37,441 |
| Oct 27, 2025 | 1.31 | 1.32 | 1.23 | 1.26 | 1.26 | -4.55% | 195,327 |
| Oct 24, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | 9,200 |
| Oct 23, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 3.13% | 97,710 |
| Oct 22, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -5.88% | 78,354 |
| Oct 21, 2025 | 1.38 | 1.38 | 1.27 | 1.36 | 1.36 | -6.21% | 123,079 |
| Oct 20, 2025 | 1.43 | 1.51 | 1.33 | 1.45 | 1.45 | 1.40% | 141,293 |
| Oct 17, 2025 | 1.54 | 1.54 | 1.40 | 1.43 | 1.43 | -7.74% | 144,928 |
| Oct 16, 2025 | 1.57 | 1.57 | 1.50 | 1.55 | 1.55 | - | 62,117 |
| Oct 15, 2025 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | 2.65% | 54,205 |
| Oct 14, 2025 | 1.55 | 1.64 | 1.46 | 1.51 | 1.51 | -3.21% | 153,710 |
| Oct 10, 2025 | 1.77 | 1.77 | 1.52 | 1.56 | 1.56 | -4.29% | 78,730 |
| Oct 9, 2025 | 1.78 | 1.78 | 1.50 | 1.63 | 1.63 | -8.43% | 164,405 |
| Oct 8, 2025 | 1.77 | 1.78 | 1.72 | 1.78 | 1.78 | 5.33% | 67,368 |
| Oct 7, 2025 | 1.77 | 1.77 | 1.65 | 1.69 | 1.69 | -4.52% | 163,636 |
| Oct 6, 2025 | 1.71 | 1.79 | 1.71 | 1.77 | 1.77 | 6.63% | 137,383 |
| Oct 3, 2025 | 1.58 | 1.66 | 1.58 | 1.66 | 1.66 | 9.93% | 234,054 |
| Oct 2, 2025 | 1.54 | 1.58 | 1.50 | 1.51 | 1.51 | 1.34% | 88,850 |
| Oct 1, 2025 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 77,860 |
| Sep 30, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -2.60% | 28,100 |
| Sep 29, 2025 | 1.53 | 1.58 | 1.49 | 1.54 | 1.54 | 0.65% | 52,790 |
| Sep 26, 2025 | 1.62 | 1.62 | 1.53 | 1.53 | 1.53 | -5.56% | 49,011 |
| Sep 25, 2025 | 1.50 | 1.62 | 1.48 | 1.62 | 1.62 | 8.00% | 121,013 |