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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	0.81	0.81	0.81	0.83	0.8	49,038
July 21, 2025	0.83	0.82	0.82	0.85	0.82	35,200
July 18, 2025	0.83	0.83	0.83	0.83	0.81	15,600
July 17, 2025	0.84	0.81	0.81	0.84	0.81	75,980
July 16, 2025	0.84	0.84	0.84	0.84	0.84	2,740
July 15, 2025	0.84	0.84	0.84	0.84	0.83	16,920
July 14, 2025	0.84	0.83	0.83	0.85	0.81	149,200
July 11, 2025	0.87	0.84	0.84	0.87	0.83	119,800
July 10, 2025	0.85	0.85	0.85	0.85	0.83	22,300
July 09, 2025	0.86	0.84	0.84	0.86	0.84	89,316
July 08, 2025	0.82	0.88	0.88	0.88	0.8	127,100
July 07, 2025	0.82	0.82	0.82	0.83	0.78	177,042
July 04, 2025	0.8	0.83	0.83	0.84	0.8	81,423
July 03, 2025	0.82	0.79	0.79	0.82	0.79	17,520
July 02, 2025	0.79	0.82	0.82	0.82	0.79	18,400
June 30, 2025	0.79	0.78	0.78	0.79	0.78	4,500
June 27, 2025	0.8	0.8	0.8	0.8	0.8	4,300
June 26, 2025	0.81	0.8	0.8	0.83	0.79	72,600
June 25, 2025	0.86	0.85	0.85	0.86	0.85	8,200
June 24, 2025	0.88	0.86	0.86	0.88	0.86	6,822
June 23, 2025	0.89	0.89	0.89	0.89	0.89	3,000
June 20, 2025	0.83	0.89	0.89	0.89	0.82	12,200
June 19, 2025	0.83	0.8	0.8	0.83	0.8	21,820
June 18, 2025	0.88	0.82	0.82	0.93	0.81	186,940
June 17, 2025	0.87	0.9	0.9	0.9	0.87	8,015
June 16, 2025	0.9	0.9	0.9	0.9	0.86	49,400
June 13, 2025	0.9	0.9	0.9	0.9	0.89	18,900
June 12, 2025	0.92	0.92	0.92	0.92	0.91	3,150
June 11, 2025	0.94	0.9	0.9	0.94	0.89	3,500

Teuton Resources Corp. (TUO.V) TSXV