Teuton Resources Corp. - TUO.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.54	1.43	1.43	1.54	1.4	144,928
October 16, 2025	1.57	1.55	1.55	1.57	1.5	62,117
October 15, 2025	1.53	1.55	1.55	1.55	1.5	54,205
October 14, 2025	1.55	1.51	1.51	1.64	1.46	153,710
October 10, 2025	1.77	1.56	1.56	1.77	1.52	78,730
October 09, 2025	1.78	1.63	1.63	1.78	1.5	164,405
October 08, 2025	1.77	1.78	1.78	1.78	1.72	67,400
October 07, 2025	1.77	1.69	1.69	1.77	1.65	163,636
October 06, 2025	1.71	1.77	1.77	1.79	1.71	137,400
October 03, 2025	1.58	1.66	1.66	1.66	1.58	234,100
October 02, 2025	1.54	1.51	1.51	1.58	1.5	88,900
October 01, 2025	1.5	1.49	1.49	1.52	1.49	77,900
September 30, 2025	1.52	1.5	1.5	1.52	1.48	28,100
September 29, 2025	1.53	1.54	1.54	1.58	1.49	52,800
September 26, 2025	1.62	1.53	1.53	1.62	1.53	49,011
September 25, 2025	1.5	1.62	1.62	1.62	1.48	121,013
September 24, 2025	1.52	1.5	1.5	1.52	1.48	31,500
September 23, 2025	1.5	1.54	1.54	1.58	1.5	116,100
September 22, 2025	1.5	1.52	1.52	1.57	1.5	104,740
September 19, 2025	1.47	1.53	1.53	1.54	1.47	113,006
September 18, 2025	1.54	1.49	1.49	1.54	1.49	9,800
September 17, 2025	1.46	1.55	1.55	1.56	1.44	84,200
September 16, 2025	1.52	1.53	1.53	1.57	1.44	79,010
September 15, 2025	1.37	1.52	1.52	1.66	1.32	248,624
September 12, 2025	1.41	1.37	1.37	1.41	1.35	26,820
September 11, 2025	1.39	1.38	1.38	1.4	1.38	35,300
September 10, 2025	1.38	1.4	1.4	1.4	1.34	76,837
September 09, 2025	1.47	1.37	1.37	1.47	1.34	84,708
September 08, 2025	1.3	1.47	1.47	1.47	1.3	150,512
September 05, 2025	1.18	1.28	1.28	1.29	1.18	54,600
September 04, 2025	1.13	1.16	1.16	1.17	1.1	40,334
September 03, 2025	1.04	1.13	1.13	1.14	1.04	124,530
September 02, 2025	1.03	1.04	1.04	1.05	1.02	50,413
August 29, 2025	1.07	1.02	1.02	1.07	1.02	66,300
August 28, 2025	0.98	1.09	1.09	1.09	0.98	79,438
August 27, 2025	1	0.99	0.99	1	0.97	27,900
August 26, 2025	0.9	0.98	0.98	1	0.9	86,944
August 25, 2025	0.88	0.92	0.92	0.92	0.88	9,900
August 22, 2025	0.9	0.9	0.9	0.92	0.89	9,600
August 21, 2025	0.91	0.9	0.9	0.93	0.9	12,100
August 20, 2025	0.91	0.92	0.92	0.92	0.9	70,211
August 19, 2025	0.95	0.92	0.92	0.95	0.92	15,016
August 18, 2025	0.95	0.98	0.98	0.98	0.95	4,400
August 15, 2025	0.98	0.98	0.98	0.98	0.98	1,136
August 14, 2025	0.97	0.98	0.98	0.98	0.97	9,600
August 13, 2025	0.98	0.97	0.97	0.98	0.96	11,500
August 12, 2025	0.96	0.96	0.96	0.96	0.96	1,200
August 11, 2025	1.05	0.96	0.96	1.05	0.96	34,035
August 08, 2025	0.99	1	1	1.05	0.99	54,103
August 07, 2025	0.99	0.96	0.96	1	0.96	37,300
August 06, 2025	0.96	0.97	0.97	1	0.96	55,842
August 05, 2025	0.89	0.93	0.93	0.93	0.89	36,444
August 01, 2025	0.86	0.87	0.87	0.87	0.86	5,600
July 31, 2025	0.88	0.89	0.89	0.89	0.88	5,500
July 30, 2025	0.95	0.89	0.89	0.95	0.89	46,522
July 29, 2025	0.91	0.95	0.95	0.95	0.91	17,600
July 28, 2025	0.89	0.9	0.9	0.95	0.89	26,213
July 25, 2025	0.95	0.91	0.91	0.95	0.91	14,500
July 24, 2025	0.83	0.92	0.92	0.92	0.83	68,349
July 23, 2025	0.82	0.84	0.84	0.85	0.8	54,500

Teuton Resources Corp. (TUO.V) TSXV