Advertisement
Teuton Resources Corp. (TUO.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
At close: 03:44PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 1.3000 | 1.3600 | 1.2900 | 1.3600 | 1.3600 | 62,279 |
| Oct 17, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 43,600 |
| Oct 16, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 10,900 |
| Oct 15, 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 30,900 |
| Oct 11, 2024 | 1.2500 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 39,000 |
| Oct 10, 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 1,000 |
| Oct 09, 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 14,900 |
| Oct 08, 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 9,600 |
| Oct 07, 2024 | 1.3100 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 22,700 |
| Oct 04, 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 32,400 |
| Oct 03, 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 28,400 |
| Oct 02, 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 11,600 |
| Oct 01, 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 69,200 |
| Sep 30, 2024 | 1.3200 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 41,400 |
| Sep 27, 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 44,300 |
| Sep 26, 2024 | 1.3700 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 32,800 |
| Sep 25, 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 58,200 |
| Sep 24, 2024 | 1.3900 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 73,600 |
| Sep 23, 2024 | 1.4100 | 1.4700 | 1.3900 | 1.4100 | 1.4100 | 134,900 |
| Sep 20, 2024 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 35,600 |
| Sep 19, 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 65,200 |
| Sep 18, 2024 | 1.4100 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 90,200 |
| Sep 17, 2024 | 1.4600 | 1.5000 | 1.4000 | 1.4300 | 1.4300 | 89,000 |
| Sep 16, 2024 | 1.4200 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 111,500 |
| Sep 13, 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 42,700 |
| Sep 12, 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3800 | 1.3800 | 61,500 |
| Sep 11, 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 37,500 |
| Sep 10, 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 60,200 |
| Sep 09, 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 159,700 |
| Sep 06, 2024 | 1.1000 | 1.3300 | 1.0500 | 1.2700 | 1.2700 | 195,800 |
| Sep 05, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 26,300 |
| Sep 04, 2024 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 17,500 |
| Sep 03, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 23,000 |
| Aug 30, 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 33,200 |
| Aug 29, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 19,500 |
| Aug 28, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 6,700 |
| Aug 27, 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 12,500 |
| Aug 26, 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 38,200 |
| Aug 23, 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1700 | 1.1700 | 56,700 |
| Aug 22, 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 26,100 |
| Aug 21, 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 19,100 |
| Aug 20, 2024 | 1.1300 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 47,400 |
| Aug 19, 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 65,400 |
| Aug 16, 2024 | 1.1300 | 1.1300 | 1.0500 | 1.1200 | 1.1200 | 75,900 |
| Aug 15, 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 51,200 |
| Aug 14, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 70,800 |
| Aug 13, 2024 | 1.0600 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 93,800 |
| Aug 12, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 15,400 |
| Aug 09, 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 20,800 |
| Aug 08, 2024 | 0.9800 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 23,500 |
| Aug 07, 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 11,900 |
| Aug 06, 2024 | 1.0000 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 80,900 |
| Aug 02, 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 80,100 |
| Aug 01, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 41,600 |
| Jul 31, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 27,800 |
| Jul 30, 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 20,700 |
| Jul 29, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 30,100 |
| Jul 26, 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 67,200 |
| Jul 25, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 71,300 |
| Jul 24, 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 216,300 |
| Jul 23, 2024 | 1.1700 | 1.2100 | 1.0600 | 1.0800 | 1.0800 | 555,900 |
| Jul 22, 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 29,200 |
| Jul 19, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 3,500 |
| Jul 18, 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 22,300 |
| Jul 17, 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 23,600 |
| Jul 16, 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 42,500 |
| Jul 15, 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 15,200 |
| Jul 12, 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 48,100 |
| Jul 11, 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 10,700 |
| Jul 10, 2024 | 1.2300 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 13,000 |
| Jul 09, 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 5,500 |
| Jul 08, 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 11,700 |
| Jul 05, 2024 | 1.2100 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 32,800 |
| Jul 04, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 4,500 |
| Jul 03, 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 1,600 |
| Jul 02, 2024 | 1.2100 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 15,100 |
| Jun 28, 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 5,900 |
| Jun 27, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 10,000 |
| Jun 26, 2024 | 1.1200 | 1.2500 | 1.1200 | 1.2500 | 1.2500 | 15,500 |
| Jun 25, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 2,100 |
| Jun 24, 2024 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 4,200 |
| Jun 21, 2024 | 1.2200 | 1.3000 | 1.0100 | 1.2000 | 1.2000 | 134,800 |
| Jun 20, 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 11,600 |
| Jun 19, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 21,100 |
| Jun 18, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 15,100 |
| Jun 17, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 13,100 |
| Jun 14, 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 5,600 |
| Jun 13, 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 25,700 |
| Jun 12, 2024 | 1.3100 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 58,500 |
| Jun 11, 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 52,600 |
| Jun 10, 2024 | 1.4400 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 70,000 |
| Jun 07, 2024 | 1.4200 | 1.5300 | 1.4100 | 1.4500 | 1.4500 | 162,000 |
| Jun 06, 2024 | 1.2700 | 1.3700 | 1.2500 | 1.3700 | 1.3700 | 21,300 |
| Jun 05, 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 13,700 |
| Jun 04, 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 24,400 |
| Jun 03, 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 31,300 |
| May 31, 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 17,600 |
| May 30, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 9,500 |
| May 29, 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 5,200 |
| May 28, 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 47,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.