Canada markets closed

Teuton Resources Corp. (TUO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.4600+0.0100 (+0.69%)
At close: 03:59PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.42001.46001.42001.46001.46008,700
Apr 25, 20241.46001.46001.45001.45001.45003,300
Apr 24, 20241.46001.46001.45001.46001.46002,100
Apr 23, 20241.45001.50001.45001.48001.480011,800
Apr 22, 20241.51001.52001.46001.47001.470018,400
Apr 19, 20241.59001.59001.56001.56001.560010,800
Apr 18, 20241.59001.59001.53001.59001.59009,900
Apr 17, 20241.64001.64001.56001.60001.60007,200
Apr 16, 20241.54001.60001.52001.57001.570013,200
Apr 15, 20241.69001.69001.53001.54001.540033,100
Apr 12, 20241.71001.74001.56001.66001.660034,200
Apr 11, 20241.67001.67001.64001.66001.660021,500
Apr 10, 20241.63001.69001.63001.68001.680014,300
Apr 09, 20241.75001.75001.66001.66001.660027,500
Apr 08, 20241.60001.71001.59001.70001.700054,200
Apr 05, 20241.59001.63001.58001.59001.590023,700
Apr 04, 20241.60001.68001.60001.62001.620014,700
Apr 03, 20241.48001.59001.45001.59001.590042,200
Apr 02, 20241.42001.48001.42001.45001.450032,800
Apr 01, 20241.33001.42001.33001.42001.420019,900
Mar 28, 20241.33001.35001.31001.33001.330030,600
Mar 27, 20241.33001.33001.30001.31001.310027,500
Mar 26, 20241.34001.35001.33001.33001.330023,000
Mar 25, 20241.38001.42001.34001.42001.420033,000
Mar 22, 20241.40001.40001.40001.40001.4000100
Mar 21, 20241.40001.42001.40001.41001.41004,300
Mar 20, 20241.44001.44001.39001.42001.420012,800
Mar 19, 20241.41001.41001.34001.34001.340016,600
Mar 18, 20241.49001.49001.39001.41001.41007,600
Mar 15, 20241.45001.45001.37001.39001.39005,900
Mar 14, 20241.37001.40001.37001.38001.38004,300
Mar 13, 20241.43001.45001.39001.43001.430013,200
Mar 12, 20241.50001.50001.38001.41001.410028,800
Mar 11, 20241.38001.41001.38001.41001.410014,600
Mar 08, 20241.45001.45001.30001.38001.3800126,200
Mar 07, 20241.50001.50001.41001.42001.420057,400
Mar 06, 20241.53001.53001.47001.48001.480043,600
Mar 05, 20241.55001.65001.43001.48001.480058,100
Mar 04, 20241.35001.53001.33001.50001.5000125,400
Mar 01, 20241.28001.30001.24001.24001.240025,400
Feb 29, 20241.24001.27001.24001.27001.270015,000
Feb 28, 20241.24001.25001.20001.23001.230024,200
Feb 27, 20241.24001.27001.24001.25001.250023,500
Feb 26, 20241.09001.20001.09001.20001.200040,700
Feb 23, 20241.13001.13001.08001.08001.080017,800
Feb 22, 20241.11001.13001.10001.11001.110015,200
Feb 21, 20241.07001.11001.06001.10001.100031,100
Feb 20, 20241.04001.07001.04001.04001.040061,200
Feb 16, 20241.03001.05001.03001.04001.040023,800
Feb 15, 20241.05001.06001.02001.05001.050033,700
Feb 14, 20241.08001.08001.05001.06001.060010,900
Feb 13, 20241.09001.10001.06001.06001.060024,200
Feb 12, 20241.12001.12001.10001.11001.110020,000
Feb 09, 20241.12001.15001.12001.14001.140011,400
Feb 08, 20241.17001.17001.17001.17001.1700-
Feb 07, 20241.17001.17001.17001.17001.1700500
Feb 06, 20241.13001.14001.13001.14001.140010,900
Feb 05, 20241.18001.18001.11001.11001.11003,600
Feb 02, 20241.13001.17001.13001.16001.160011,800
Feb 01, 20241.08001.13001.07001.13001.130079,400
Jan 31, 20241.08001.08001.08001.08001.080023,900
Jan 30, 20241.08001.11001.06001.10001.100049,700
Jan 29, 20241.12001.12001.08001.10001.100030,700
Jan 26, 20241.14001.14001.13001.13001.13002,700
Jan 25, 20241.18001.18001.14001.14001.140032,200
Jan 24, 20241.18001.18001.15001.17001.170032,300
Jan 23, 20241.18001.18001.14001.18001.180063,800
Jan 22, 20241.17001.18001.17001.18001.18008,400
Jan 19, 20241.16001.17001.16001.17001.170010,600
Jan 18, 20241.18001.18001.16001.17001.170033,900
Jan 17, 20241.23001.23001.20001.23001.230017,600
Jan 16, 20241.29001.29001.23001.23001.23002,300
Jan 15, 20241.28001.28001.25001.25001.250013,800
Jan 12, 20241.23001.28001.23001.27001.270013,800
Jan 11, 20241.23001.25001.23001.25001.25005,600
Jan 10, 20241.25001.27001.25001.26001.26005,000
Jan 09, 20241.25001.26001.25001.26001.26007,500
Jan 08, 20241.30001.36001.28001.29001.290010,400
Jan 05, 20241.32001.39001.30001.38001.380032,200
Jan 04, 20241.26001.32001.26001.32001.32007,600
Jan 03, 20241.35001.35001.22001.26001.260048,100
Jan 02, 20241.35001.42001.35001.35001.35007,900
Dec 29, 20231.40001.40001.36001.38001.380016,500
Dec 28, 20231.38001.38001.32001.34001.340023,900
Dec 27, 20231.33001.40001.33001.38001.380016,900
Dec 22, 20231.34001.36001.34001.34001.340024,100
Dec 21, 20231.40001.40001.34001.34001.340021,500
Dec 20, 20231.42001.42001.37001.38001.380019,600
Dec 19, 20231.35001.42001.35001.39001.390019,700
Dec 18, 20231.38001.38001.36001.36001.360021,100
Dec 15, 20231.38001.39001.35001.35001.350012,500
Dec 14, 20231.32001.38001.32001.36001.360019,700
Dec 13, 20231.29001.35001.29001.32001.32008,200
Dec 12, 20231.35001.35001.26001.26001.260015,200
Dec 11, 20231.41001.41001.32001.38001.380016,800
Dec 08, 20231.39001.39001.36001.37001.370018,400
Dec 07, 20231.43001.43001.40001.40001.40001,000
Dec 06, 20231.44001.48001.39001.39001.390011,500
Dec 05, 20231.43001.50001.37001.45001.450036,100
Dec 04, 20231.62001.66001.52001.53001.530095,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...