Texas Mineral Resources Corp (OP: TMRC )

1.570 USD +0.070 (+4.67%)
Official Closing Price Updated: 12:57 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.420 1.440 1.340 1.440 133,400 +0.04(+3.23%)
Oct 29, 2020 1.360 1.410 1.310 1.395 192,499 +0.04(+2.57%)
Oct 28, 2020 1.330 1.360 1.280 1.360 226,219 +0.02(+1.49%)
Oct 27, 2020 1.420 1.420 1.325 1.340 72,760 -0.03(-2.19%)
Oct 26, 2020 1.370 1.420 1.350 1.370 106,267 +0.03(+1.86%)
Oct 23, 2020 1.350 1.385 1.340 1.345 112,900 -0.01(-0.37%)
Oct 22, 2020 1.380 1.430 1.310 1.350 232,170 -0.03(-2.17%)
Oct 21, 2020 1.430 1.450 1.360 1.380 326,328 -0.05(-3.50%)
Oct 20, 2020 1.470 1.490 1.380 1.430 170,918 -0.03(-2.22%)
Oct 19, 2020 1.470 1.490 1.415 1.462 82,246 -0.02(-1.18%)
Oct 16, 2020 1.495 1.540 1.480 1.480 143,100 -0.02(-1.33%)
Oct 15, 2020 1.540 1.540 1.470 1.500 163,921 +0.04(+2.74%)
Oct 14, 2020 1.550 1.550 1.440 1.460 112,872 -0.04(-2.34%)
Oct 13, 2020 1.570 1.570 1.480 1.495 106,278 -0.05(-3.55%)
Oct 12, 2020 1.450 1.580 1.450 1.550 190,940 +0.07(+4.73%)
Oct 09, 2020 1.570 1.570 1.460 1.480 103,600 -0.07(-4.52%)
Oct 08, 2020 1.610 1.650 1.490 1.550 150,496 -0.05(-3.13%)
Oct 07, 2020 1.580 1.620 1.500 1.600 229,626 +0.06(+3.90%)
Oct 06, 2020 1.600 1.630 1.510 1.540 308,599 -0.03(-1.91%)
Oct 05, 2020 1.560 1.600 1.540 1.570 271,158 +0.04(+2.61%)
Oct 02, 2020 1.470 1.600 1.460 1.530 353,900 +0.08(+5.88%)
Oct 01, 2020 1.440 1.590 1.400 1.445 514,775 +0.09(+7.04%)
Sep 30, 2020 1.350 1.350 1.280 1.350 92,221 +0.00(+0.00%)
Sep 29, 2020 1.360 1.360 1.280 1.350 100,869 +0.00(+0.00%)
Sep 28, 2020 1.300 1.360 1.290 1.350 88,554 +0.07(+5.47%)
Sep 25, 2020 1.290 1.320 1.250 1.280 64,100 -0.01(-0.78%)
Sep 24, 2020 1.330 1.330 1.225 1.290 121,766 -0.02(-1.53%)
Sep 23, 2020 1.430 1.450 1.280 1.310 159,667 -0.11(-7.75%)
Sep 22, 2020 1.380 1.450 1.340 1.420 193,011 +0.12(+9.23%)
Sep 21, 2020 1.260 1.375 1.250 1.300 181,592 +0.06(+4.84%)
Sep 18, 2020 1.250 1.300 1.200 1.240 114,100 +0.00(+0.00%)
Sep 17, 2020 1.260 1.300 1.200 1.240 306,435 -0.05(-3.88%)
Sep 16, 2020 1.360 1.390 1.250 1.290 324,090 -0.07(-5.15%)
Sep 15, 2020 1.360 1.410 1.310 1.360 175,221 -0.02(-1.45%)
Sep 14, 2020 1.400 1.430 1.300 1.380 162,960 -0.05(-3.50%)
Sep 11, 2020 1.420 1.460 1.380 1.430 83,300 +0.00(+0.00%)
Sep 10, 2020 1.465 1.610 1.360 1.430 175,531 -0.09(-5.92%)
Sep 09, 2020 1.640 1.640 1.500 1.520 171,439 -0.08(-5.00%)
Sep 08, 2020 1.550 1.600 1.490 1.600 199,935 +0.12(+8.11%)
Sep 04, 2020 1.380 1.500 1.335 1.480 191,800 +0.11(+8.03%)
Sep 03, 2020 1.550 1.560 1.250 1.370 478,391 -0.14(-9.27%)
Sep 02, 2020 1.430 1.600 1.430 1.510 168,839 +0.06(+4.14%)
Sep 01, 2020 1.570 1.590 1.360 1.450 199,244 -0.12(-7.64%)
Aug 31, 2020 1.570 1.660 1.500 1.570 395,184 +0.07(+4.67%)
Aug 28, 2020 1.360 1.560 1.350 1.500 254,500 +0.14(+10.29%)
Aug 27, 2020 1.210 1.370 1.200 1.360 395,038 +0.13(+11.02%)
Aug 26, 2020 1.340 1.340 1.200 1.225 603,953 -0.09(-7.20%)
Aug 25, 2020 1.330 1.390 1.300 1.320 207,304 -0.03(-2.22%)
Aug 24, 2020 1.390 1.440 1.320 1.350 443,902 -0.08(-5.59%)
Aug 21, 2020 1.500 1.510 1.400 1.430 329,400 -0.06(-4.03%)
Aug 20, 2020 1.530 1.540 1.400 1.490 321,700 -0.04(-2.61%)
Aug 19, 2020 1.570 1.600 1.510 1.530 141,409 -0.06(-3.77%)
Aug 18, 2020 1.600 1.630 1.520 1.590 192,114 +0.07(+4.61%)
Aug 17, 2020 1.650 1.690 1.510 1.520 398,844 -0.14(-8.44%)
Aug 14, 2020 1.680 1.740 1.650 1.660 124,900 -0.03(-1.78%)
Aug 13, 2020 1.650 1.710 1.645 1.690 186,546 -0.02(-1.17%)
Aug 12, 2020 1.750 1.780 1.690 1.710 245,012 -0.05(-2.84%)
Aug 11, 2020 1.850 1.850 1.750 1.760 160,306 -0.05(-2.76%)
Aug 10, 2020 1.940 1.940 1.800 1.810 155,900 -0.12(-6.22%)
Aug 07, 2020 1.880 1.960 1.820 1.930 222,300 +0.04(+2.12%)
Aug 06, 2020 1.800 1.950 1.800 1.890 170,391 +0.10(+5.29%)
Aug 05, 2020 1.770 1.840 1.740 1.795 136,444 +0.03(+1.99%)
Aug 04, 2020 1.800 1.850 1.755 1.760 115,013 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.