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 |
| Sep 24, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -2.60% | 31,460 |
| Sep 23, 2025 | 1.50 | 1.58 | 1.50 | 1.54 | 1.54 | 1.32% | 116,050 |
| Sep 22, 2025 | 1.50 | 1.57 | 1.50 | 1.52 | 1.52 | -0.65% | 104,740 |
| Sep 19, 2025 | 1.47 | 1.54 | 1.47 | 1.53 | 1.53 | 2.68% | 113,006 |
| Sep 18, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -3.87% | 9,792 |
| Sep 17, 2025 | 1.46 | 1.56 | 1.44 | 1.55 | 1.55 | 1.31% | 84,158 |
| Sep 16, 2025 | 1.52 | 1.57 | 1.44 | 1.53 | 1.53 | 0.66% | 79,010 |
| Sep 15, 2025 | 1.37 | 1.66 | 1.32 | 1.52 | 1.52 | 10.95% | 248,624 |
| Sep 12, 2025 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -0.72% | 26,820 |
| Sep 11, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 35,250 |
| Sep 10, 2025 | 1.38 | 1.40 | 1.34 | 1.40 | 1.40 | 2.19% | 76,837 |
| Sep 9, 2025 | 1.47 | 1.47 | 1.34 | 1.37 | 1.37 | -6.80% | 84,708 |
| Sep 8, 2025 | 1.30 | 1.47 | 1.30 | 1.47 | 1.47 | 14.84% | 150,512 |
| Sep 5, 2025 | 1.18 | 1.29 | 1.18 | 1.28 | 1.28 | 10.34% | 54,573 |
| Sep 4, 2025 | 1.13 | 1.17 | 1.10 | 1.16 | 1.16 | 2.65% | 40,334 |
| Sep 3, 2025 | 1.04 | 1.14 | 1.04 | 1.13 | 1.13 | 8.65% | 124,530 |
| Sep 2, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 50,413 |
| Aug 29, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -6.42% | 66,286 |
| Aug 28, 2025 | 0.98 | 1.09 | 0.98 | 1.09 | 1.09 | 10.10% | 79,438 |
| Aug 27, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 27,850 |
| Aug 26, 2025 | 0.90 | 1.00 | 0.90 | 0.98 | 0.98 | 6.52% | 86,944 |
| Aug 25, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 2.22% | 9,850 |
| Aug 22, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | - | 9,550 |
| Aug 21, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 12,080 |
| Aug 20, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | - | 70,211 |
| Aug 19, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -6.12% | 15,016 |
| Aug 18, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | - | 4,400 |
| Aug 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,136 |
| Aug 14, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 9,560 |
| Aug 13, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 11,475 |
| Aug 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,163 |
| Aug 11, 2025 | 1.05 | 1.05 | 0.96 | 0.96 | 0.96 | -4.00% | 34,035 |
| Aug 8, 2025 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | 4.17% | 54,103 |
| Aug 7, 2025 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -1.03% | 37,270 |
| Aug 6, 2025 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | 4.30% | 55,842 |
| Aug 5, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 6.90% | 36,444 |
| Aug 1, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -2.25% | 5,550 |
| Jul 31, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - | 5,500 |
| Jul 30, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -6.32% | 46,522 |
| Jul 29, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 5.56% | 17,600 |
| Jul 28, 2025 | 0.89 | 0.95 | 0.89 | 0.90 | 0.90 | -1.10% | 26,213 |
| Jul 25, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -1.09% | 14,500 |
| Jul 24, 2025 | 0.83 | 0.92 | 0.83 | 0.92 | 0.92 | 9.52% | 68,349 |
| Jul 23, 2025 | 0.82 | 0.85 | 0.80 | 0.84 | 0.84 | 3.70% | 54,500 |
| Jul 22, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 49,038 |
| Jul 21, 2025 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | -1.20% | 35,175 |
| Jul 18, 2025 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | 2.47% | 15,580 |
| Jul 17, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -3.57% | 75,980 |
| Jul 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2,740 |
| Jul 15, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 16,920 |