TSXV - Delayed Quote CAD

Teuton Resources Corp. (TUO.V)

Compare
0.9700
+0.0400
+(4.30%)
At close: January 23 at 3:52:42 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20250.95000.99000.95000.97000.970046,400
Jan 22, 20250.94000.94000.87000.93000.930030,000
Jan 21, 20250.96000.96000.95000.95000.950023,100
Jan 20, 20250.96000.96000.95000.95000.950012,300
Jan 17, 20250.94000.94000.94000.94000.940016,700
Jan 16, 20250.94000.94000.94000.94000.94003,500
Jan 15, 20250.95000.96000.95000.96000.96005,300
Jan 14, 20250.94000.94000.93000.93000.93003,000
Jan 13, 20250.94000.94000.94000.94000.94003,500
Jan 10, 20250.95000.95000.94000.94000.94003,900
Jan 9, 20250.97000.97000.94000.94000.94004,800
Jan 8, 20250.94000.94000.94000.94000.94001,800
Jan 7, 20250.97000.97000.93000.93000.93001,900
Jan 6, 20250.97000.98000.95000.98000.980011,700
Jan 3, 20251.02001.02000.98000.98000.9800123,700
Jan 2, 20250.95000.98000.95000.98000.980021,400
Dec 31, 20240.95000.95000.95000.95000.9500-
Dec 30, 20240.92000.95000.92000.95000.950016,000
Dec 27, 20240.97000.97000.92000.92000.920033,700
Dec 24, 20240.95000.95000.95000.95000.95001,000
Dec 23, 20240.98000.98000.95000.95000.950014,400
Dec 20, 20240.95000.97000.95000.96000.96008,600
Dec 19, 20240.97000.98000.96000.96000.960019,400
Dec 18, 20241.01001.01000.97000.98000.980015,000
Dec 17, 20241.02001.02000.97000.99000.99006,900
Dec 16, 20241.02001.04000.95000.99000.990060,100
Dec 13, 20241.03001.03001.00001.02001.020023,100
Dec 12, 20241.03001.06001.01001.05001.050014,000
Dec 11, 20241.02001.07001.02001.07001.070050,000
Dec 10, 20241.10001.10001.05001.06001.060015,200
Dec 9, 20241.05001.12001.05001.10001.100010,300
Dec 6, 20241.08001.10001.04001.04001.04003,200
Dec 5, 20241.05001.07001.05001.07001.07003,500
Dec 4, 20241.09001.09001.04001.07001.070043,200
Dec 3, 20241.09001.09001.08001.09001.09004,700
Dec 2, 20241.10001.10001.09001.09001.090016,200
Nov 29, 20241.09001.10001.09001.10001.10007,500
Nov 28, 20241.10001.10001.09001.09001.09001,900
Nov 27, 20241.12001.13001.10001.13001.130014,000
Nov 26, 20241.12001.12001.12001.12001.1200100
Nov 25, 20241.12001.14001.08001.14001.140016,200
Nov 22, 20241.16001.16001.12001.12001.12007,200
Nov 21, 20241.10001.12001.09001.12001.12008,600
Nov 20, 20241.10001.13001.09001.11001.110029,900
Nov 19, 20241.11001.15001.10001.13001.130032,800
Nov 18, 20241.25001.25001.14001.15001.15005,500
Nov 15, 20241.15001.15001.12001.12001.120022,000
Nov 14, 20241.09001.13001.09001.12001.12007,200
Nov 13, 20241.14001.17001.11001.13001.130015,900
Nov 12, 20241.19001.19001.13001.15001.150030,400
Nov 11, 20241.30001.30001.10001.20001.200073,600
Nov 8, 20241.33001.33001.30001.33001.330046,800
Nov 7, 20241.30001.32001.30001.31001.310024,100
Nov 6, 20241.35001.40001.31001.31001.310063,200
Nov 5, 20241.43001.43001.38001.38001.38006,300
Nov 4, 20241.44001.44001.38001.41001.410026,200
Nov 1, 20241.38001.45001.36001.44001.440027,600
Oct 31, 20241.41001.41001.31001.36001.360013,300
Oct 30, 20241.40001.43001.40001.41001.41009,800
Oct 29, 20241.41001.43001.40001.42001.420023,500
Oct 28, 20241.49001.49001.45001.48001.480030,300
Oct 25, 20241.44001.48001.44001.48001.480015,500
Oct 24, 20241.40001.44001.40001.43001.4300208,500
Oct 23, 20241.37001.38001.36001.38001.380040,900
Oct 22, 20241.37001.38001.37001.38001.380032,700
Oct 21, 20241.36001.41001.32001.37001.3700114,200
Oct 18, 20241.30001.36001.29001.36001.360062,300
Oct 17, 20241.27001.30001.27001.30001.300043,600
Oct 16, 20241.30001.30001.26001.27001.270010,900
Oct 15, 20241.28001.30001.26001.27001.270030,900
Oct 11, 20241.25001.30001.23001.30001.300039,000
Oct 10, 20241.28001.28001.27001.27001.27001,000
Oct 9, 20241.23001.26001.23001.26001.260014,900
Oct 8, 20241.27001.28001.26001.26001.26009,600
Oct 7, 20241.31001.33001.27001.27001.270022,700
Oct 4, 20241.31001.36001.31001.31001.310032,400
Oct 3, 20241.30001.33001.30001.33001.330028,400
Oct 2, 20241.23001.28001.23001.27001.270011,600
Oct 1, 20241.29001.30001.25001.25001.250069,200
Sep 30, 20241.32001.32001.28001.30001.300041,400
Sep 27, 20241.35001.40001.35001.35001.350044,300
Sep 26, 20241.37001.39001.31001.35001.350032,800
Sep 25, 20241.37001.37001.33001.36001.360058,200
Sep 24, 20241.39001.43001.35001.39001.390073,600
Sep 23, 20241.41001.47001.39001.41001.4100134,900
Sep 20, 20241.31001.40001.31001.40001.400035,600
Sep 19, 20241.37001.37001.30001.30001.300065,200
Sep 18, 20241.41001.42001.33001.36001.360090,200
Sep 17, 20241.46001.50001.40001.43001.430089,000
Sep 16, 20241.42001.48001.40001.45001.4500111,500
Sep 13, 20241.37001.39001.36001.39001.390042,700
Sep 12, 20241.31001.38001.31001.38001.380061,500
Sep 11, 20241.32001.35001.31001.32001.320037,500
Sep 10, 20241.31001.33001.31001.32001.320060,200
Sep 9, 20241.31001.35001.30001.33001.3300159,700
Sep 6, 20241.10001.33001.05001.27001.2700195,800
Sep 5, 20241.07001.10001.07001.10001.100026,300
Sep 4, 20241.04001.10001.04001.10001.100017,500
Sep 3, 20241.08001.08001.05001.05001.050023,000
Aug 30, 20241.07001.08001.04001.08001.080033,200
Aug 29, 20241.12001.12001.10001.10001.100019,500
Aug 28, 20241.12001.12001.10001.11001.11006,700
Aug 27, 20241.12001.13001.11001.12001.120012,500
Aug 26, 20241.13001.17001.12001.12001.120038,200
Aug 23, 20241.12001.18001.10001.17001.170056,700
Aug 22, 20241.09001.14001.09001.14001.140026,100
Aug 21, 20241.12001.12001.09001.09001.090019,100
Aug 20, 20241.13001.14001.09001.11001.110047,400
Aug 19, 20241.10001.16001.10001.11001.110065,400
Aug 16, 20241.13001.13001.05001.12001.120075,900
Aug 15, 20241.12001.18001.12001.16001.160051,200
Aug 14, 20241.12001.13001.10001.11001.110070,800
Aug 13, 20241.06001.11001.05001.11001.110093,800
Aug 12, 20241.00001.05001.00001.04001.040015,400
Aug 9, 20241.02001.02000.99001.00001.000020,800
Aug 8, 20240.98001.01000.98000.99000.990023,500
Aug 7, 20241.02001.02000.98000.99000.990011,900
Aug 6, 20241.00001.01000.98001.01001.010080,900
Aug 2, 20241.02001.04000.99001.01001.010080,100
Aug 1, 20241.04001.04001.02001.03001.030041,600
Jul 31, 20241.04001.04001.02001.04001.040027,800
Jul 30, 20241.01001.06001.01001.06001.060020,700
Jul 29, 20241.02001.03001.01001.02001.020030,100
Jul 26, 20241.04001.07001.03001.05001.050067,200
Jul 25, 20241.00001.05001.00001.04001.040071,300
Jul 24, 20241.06001.06001.00001.00001.0000216,300
Jul 23, 20241.17001.21001.06001.08001.0800555,900
Jul 22, 20241.27001.27001.25001.27001.270029,200
Jul 19, 20241.26001.26001.25001.25001.25003,500
Jul 18, 20241.28001.29001.25001.28001.280022,300
Jul 17, 20241.29001.29001.25001.25001.250023,600
Jul 16, 20241.28001.30001.27001.29001.290042,500
Jul 15, 20241.29001.29001.28001.28001.280015,200
Jul 12, 20241.29001.30001.26001.28001.280048,100
Jul 11, 20241.28001.28001.23001.27001.270010,700
Jul 10, 20241.23001.26001.22001.26001.260013,000
Jul 9, 20241.28001.28001.24001.24001.24005,500
Jul 8, 20241.24001.25001.24001.24001.240011,700
Jul 5, 20241.21001.30001.21001.30001.300032,800
Jul 4, 20241.25001.25001.25001.25001.25004,500
Jul 3, 20241.23001.24001.23001.24001.24001,600
Jul 2, 20241.21001.24001.18001.19001.190015,100
Jun 28, 20241.29001.29001.25001.25001.25005,900
Jun 27, 20241.25001.30001.25001.29001.290010,000
Jun 26, 20241.12001.25001.12001.25001.250015,500
Jun 25, 20241.19001.19001.15001.16001.16002,100
Jun 24, 20241.25001.25001.19001.19001.19004,200
Jun 21, 20241.22001.30001.01001.20001.2000134,800
Jun 20, 20241.25001.26001.25001.26001.260011,600
Jun 19, 20241.24001.24001.24001.24001.240021,100
Jun 18, 20241.26001.26001.26001.26001.260015,100
Jun 17, 20241.25001.28001.25001.26001.260013,100
Jun 14, 20241.28001.28001.26001.28001.28005,600
Jun 13, 20241.26001.30001.26001.28001.280025,700
Jun 12, 20241.31001.33001.28001.28001.280058,500
Jun 11, 20241.37001.37001.32001.33001.330052,600
Jun 10, 20241.44001.44001.37001.39001.390070,000
Jun 7, 20241.42001.53001.41001.45001.4500162,000
Jun 6, 20241.27001.37001.25001.37001.370021,300
Jun 5, 20241.28001.29001.26001.29001.290013,700
Jun 4, 20241.29001.35001.29001.30001.300024,400
Jun 3, 20241.33001.35001.32001.34001.340031,300
May 31, 20241.36001.36001.33001.34001.340017,600
May 30, 20241.35001.35001.33001.33001.33009,500
May 29, 20241.34001.35001.33001.35001.35005,200
May 28, 20241.34001.35001.33001.35001.350047,200
May 27, 20241.38001.38001.35001.36001.360028,800
May 24, 20241.38001.40001.35001.39001.390044,400
May 23, 20241.39001.39001.36001.36001.36004,600
May 22, 20241.41001.41001.36001.37001.370018,700
May 21, 20241.41001.41001.40001.41001.4100120,300
May 17, 20241.41001.41001.39001.40001.400061,800
May 16, 20241.41001.41001.40001.40001.400013,100
May 15, 20241.37001.44001.37001.41001.41004,400
May 14, 20241.36001.40001.36001.38001.38009,300
May 13, 20241.38001.38001.35001.38001.380035,800
May 10, 20241.42001.47001.40001.40001.400011,500
May 9, 20241.43001.44001.40001.40001.400010,500
May 8, 20241.38001.44001.38001.42001.420013,700
May 7, 20241.49001.49001.41001.42001.420014,800
May 6, 20241.41001.48001.41001.48001.480022,500
May 3, 20241.36001.44001.36001.44001.440014,400
May 2, 20241.36001.38001.36001.36001.36002,400
May 1, 20241.37001.40001.37001.40001.400011,100
Apr 30, 20241.44001.44001.38001.38001.380024,600
Apr 29, 20241.47001.47001.44001.44001.44009,600
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 9, 20241.75001.75001.66001.66001.660027,500
Apr 8, 20241.60001.71001.59001.70001.700054,200
Apr 5, 20241.59001.63001.58001.59001.590023,700
Apr 4, 20241.60001.68001.60001.62001.620014,700
Apr 3, 20241.48001.59001.45001.59001.590042,200
Apr 2, 20241.42001.48001.42001.45001.450032,800
Apr 1, 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 8, 20241.45001.45001.30001.38001.3800126,200
Mar 7, 20241.50001.50001.41001.42001.420057,400
Mar 6, 20241.53001.53001.47001.48001.480043,600
Mar 5, 20241.55001.65001.43001.48001.480058,100
Mar 4, 20241.35001.53001.33001.50001.5000125,400
Mar 1, 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 9, 20241.12001.15001.12001.14001.140011,400
Feb 8, 20241.17001.17001.17001.17001.1700-
Feb 7, 20241.17001.17001.17001.17001.1700500
Feb 6, 20241.13001.14001.13001.14001.140010,900
Feb 5, 20241.18001.18001.11001.11001.11003,600
Feb 2, 20241.13001.17001.13001.16001.160011,800
Feb 1, 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

Related Tickers

AMK.V American Creek Resources Ltd.
0.2450
0.00%
 
GORIF Golden Ridge Resources Ltd.
0.0580
0.00%
 
PGLDF P2 Gold Inc.
0.0450
+4.65%
 
AUCUF Inflection Resources Ltd.
0.1320
-2.94%
 
VML.V Viscount Mining Corp.
0.2450
-2.00%
 
EMPS.CN EMP Metals Corp.
0.3400
+4.62%
 
CN.V Condor Resources Inc.
0.1300
+4.00%
 
DEF.V Defiance Silver Corp.
0.2000
-4.76%
 
VOXR.TO Vox Royalty Corp.
3.4450
-1.29%
 
AGA.V Silver47 Exploration Corp
0.5400
-5.26%