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 (%)
Jun 30, 2020 1.880 1.910 1.750 1.815 189,611 -0.01(-0.55%)
Jun 29, 2020 1.790 1.920 1.760 1.825 175,580 +0.07(+4.29%)
Jun 26, 2020 1.720 1.800 1.700 1.750 132,200 -0.02(-0.85%)
Jun 25, 2020 1.750 1.820 1.730 1.765 259,090 +0.04(+2.32%)
Jun 24, 2020 1.630 1.770 1.290 1.725 1,155,628 +0.10(+6.15%)
Jun 23, 2020 1.850 1.850 1.600 1.625 750,425 -0.23(-12.16%)
Jun 22, 2020 1.960 1.960 1.810 1.850 302,424 -0.07(-3.65%)
Jun 19, 2020 1.950 2.000 1.900 1.920 216,500 +0.00(+0.00%)
Jun 18, 2020 2.070 2.070 1.750 1.920 433,128 -0.15(-7.25%)
Jun 17, 2020 2.140 2.200 1.950 2.070 336,488 -0.08(-3.72%)
Jun 16, 2020 2.090 2.200 2.080 2.150 332,617 +0.07(+3.61%)
Jun 15, 2020 2.000 2.100 1.910 2.075 453,805 +0.20(+10.37%)
Jun 12, 2020 1.850 2.020 1.800 1.880 264,400 +0.04(+2.17%)
Jun 11, 2020 1.970 1.970 1.720 1.840 785,897 -0.16(-8.00%)
Jun 10, 2020 2.040 2.100 1.900 2.000 375,272 -0.02(-1.23%)
Jun 09, 2020 2.010 2.090 1.890 2.025 311,596 -0.00(-0.25%)
Jun 08, 2020 1.930 2.220 1.915 2.030 693,265 +0.09(+4.64%)
Jun 05, 2020 2.250 2.460 1.800 1.940 1,273,500 -0.26(-11.82%)
Jun 04, 2020 2.620 2.650 1.720 2.200 3,436,705 -0.35(-13.73%)
Jun 03, 2020 2.170 2.650 2.150 2.550 1,072,050 +0.45(+21.43%)
Jun 02, 2020 2.140 2.220 2.040 2.100 588,551 +0.06(+2.94%)
Jun 01, 2020 1.950 2.100 1.820 2.040 563,231 +0.12(+6.25%)
May 29, 2020 1.850 1.990 1.800 1.920 617,500 +0.14(+7.87%)
May 28, 2020 1.500 1.890 1.480 1.780 753,439 +0.19(+11.95%)
May 27, 2020 1.750 1.900 1.300 1.590 1,531,948 -0.16(-9.14%)
May 26, 2020 1.520 1.790 1.515 1.750 1,151,378 +0.27(+18.24%)
May 22, 2020 1.320 1.530 1.290 1.480 1,155,100 +0.20(+15.62%)
May 21, 2020 1.190 1.280 1.180 1.280 568,840 +0.10(+8.47%)
May 20, 2020 1.130 1.190 1.110 1.180 312,082 +0.06(+5.83%)
May 19, 2020 1.130 1.140 1.097 1.115 259,344 -0.01(-0.45%)
May 18, 2020 1.130 1.140 1.070 1.120 322,758 +0.08(+7.69%)
May 15, 2020 0.9300 1.160 0.9300 1.040 967,600 +0.10(+10.64%)
May 14, 2020 0.9500 0.9500 0.9000 0.9400 133,971 +0.01(+1.06%)
May 13, 2020 0.9287 0.9848 0.9200 0.9301 390,648 +0.01(+0.55%)
May 12, 2020 0.8700 0.9350 0.8700 0.9250 165,194 +0.06(+6.32%)
May 11, 2020 0.9050 0.9150 0.8552 0.8700 192,192 -0.03(-3.39%)
May 08, 2020 0.9330 0.9400 0.8950 0.9005 177,000 -0.01(-1.05%)
May 07, 2020 0.9330 0.9330 0.9000 0.9101 114,526 +0.02(+2.03%)
May 06, 2020 0.9150 0.9390 0.8701 0.8920 115,334 +0.00(+0.22%)
May 05, 2020 0.8997 0.9299 0.8900 0.8900 114,506 -0.01(-1.07%)
May 04, 2020 0.8700 0.9300 0.8500 0.8996 216,535 +0.04(+4.60%)
May 01, 2020 0.9600 0.9600 0.8200 0.8600 476,400 -0.11(-11.34%)
Apr 30, 2020 1.030 1.060 0.9551 0.9700 397,025 -0.05(-4.90%)
Apr 29, 2020 0.9650 1.030 0.9650 1.020 527,697 +0.06(+6.25%)
Apr 28, 2020 0.9500 0.9900 0.9400 0.9600 452,934 +0.02(+1.59%)
Apr 27, 2020 0.8900 0.9550 0.8800 0.9450 370,258 +0.07(+8.62%)
Apr 24, 2020 0.8998 0.8998 0.8500 0.8700 141,000 -0.00(-0.06%)
Apr 23, 2020 0.8900 0.9400 0.8699 0.8705 390,892 -0.01(-1.08%)
Apr 22, 2020 0.8000 0.8900 0.7710 0.8800 389,598 +0.03(+2.94%)
Apr 21, 2020 0.8600 0.8600 0.8150 0.8549 178,095 +0.04(+4.57%)
Apr 20, 2020 0.8025 0.8500 0.7700 0.8175 140,411 +0.02(+2.83%)
Apr 17, 2020 0.7900 0.8049 0.7500 0.7950 214,400 +0.05(+6.21%)
Apr 16, 2020 0.7399 0.7485 0.7102 0.7485 138,181 +0.04(+5.94%)
Apr 15, 2020 0.7300 0.7300 0.6780 0.7065 76,680 -0.01(-1.87%)
Apr 14, 2020 0.7800 0.7800 0.7010 0.7200 371,123 -0.06(-7.69%)
Apr 13, 2020 0.8000 0.8000 0.7500 0.7800 135,112 -0.02(-2.50%)
Apr 09, 2020 0.8600 0.9150 0.7250 0.8000 352,900 -0.06(-7.20%)
Apr 08, 2020 0.8700 0.8899 0.8500 0.8621 129,469 +0.01(+1.42%)
Apr 07, 2020 0.8650 0.9200 0.8250 0.8500 840,272 +0.05(+6.25%)
Apr 06, 2020 0.8340 0.8800 0.7200 0.8000 247,851 -0.03(-4.08%)
Apr 03, 2020 0.8050 0.8450 0.7550 0.8340 255,700 +0.03(+4.25%)
Apr 02, 2020 0.6200 0.8225 0.6200 0.8000 383,775 +0.18(+28.00%)
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.