Texas Mineral Resources Corp (OP: TMRC )

1.500 USD +0.060 (+4.17%)
Official Closing Price Updated: 3:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 0.6411 0.6700 0.6055 0.6250 72,214 -0.03(-5.26%)
Mar 31, 2020 0.6155 0.6800 0.6100 0.6597 129,624 +0.06(+10.87%)
Mar 30, 2020 0.6265 0.6300 0.5804 0.5950 63,411 -0.03(-4.03%)
Mar 27, 2020 0.5831 0.6265 0.5600 0.6200 64,000 -0.01(-1.04%)
Mar 26, 2020 0.5700 0.6500 0.5600 0.6265 275,673 +0.08(+13.89%)
Mar 25, 2020 0.5100 0.5800 0.4965 0.5501 115,590 +0.05(+11.04%)
Mar 24, 2020 0.4940 0.5300 0.4801 0.4954 102,239 +0.00(+0.28%)
Mar 23, 2020 0.5000 0.5000 0.4300 0.4940 166,164 +0.00(+0.86%)
Mar 20, 2020 0.5200 0.5400 0.4806 0.4898 187,100 -0.02(-3.96%)
Mar 19, 2020 0.4500 0.5499 0.4500 0.5100 221,973 +0.07(+14.61%)
Mar 18, 2020 0.5250 0.5500 0.4320 0.4450 282,642 -0.07(-12.75%)
Mar 17, 2020 0.4838 0.5155 0.4800 0.5100 166,097 +0.03(+5.70%)
Mar 16, 2020 0.4750 0.5350 0.4750 0.4825 217,198 -0.07(-12.27%)
Mar 13, 2020 0.5250 0.5800 0.4975 0.5500 346,700 -0.01(-1.79%)
Mar 12, 2020 0.6200 0.6300 0.5200 0.5600 237,334 -0.09(-13.19%)
Mar 11, 2020 0.6520 0.7000 0.6400 0.6451 73,744 -0.00(-0.14%)
Mar 10, 2020 0.5780 0.7869 0.5350 0.6460 224,815 +0.09(+15.36%)
Mar 09, 2020 0.6400 0.6500 0.5300 0.5600 303,438 -0.11(-16.10%)
Mar 06, 2020 0.7195 0.7195 0.6501 0.6675 155,700 -0.03(-4.64%)
Mar 05, 2020 0.7700 0.7700 0.6900 0.7000 132,710 -0.04(-5.41%)
Mar 04, 2020 0.7400 0.7500 0.7000 0.7400 137,985 +0.01(+1.02%)
Mar 03, 2020 0.7510 0.7735 0.6800 0.7325 101,574 -0.03(-3.97%)
Mar 02, 2020 0.6510 0.8000 0.6510 0.7628 111,921 +0.05(+6.54%)
Feb 28, 2020 0.7100 0.7500 0.6800 0.7160 220,900 -0.03(-4.53%)
Feb 27, 2020 0.8250 0.8250 0.7130 0.7500 263,134 -0.07(-8.14%)
Feb 26, 2020 0.7451 0.8375 0.7401 0.8165 112,620 +0.08(+11.09%)
Feb 25, 2020 0.8600 0.8600 0.7200 0.7350 280,339 -0.12(-14.53%)
Feb 24, 2020 0.8500 0.8700 0.8280 0.8600 107,127 +0.03(+2.99%)
Feb 21, 2020 0.8210 0.8500 0.8210 0.8350 50,600 -0.01(-0.60%)
Feb 20, 2020 0.8150 0.8750 0.8150 0.8400 127,372 -0.01(-1.19%)
Feb 19, 2020 0.8700 0.8850 0.8501 0.8501 83,567 +0.01(+1.75%)
Feb 18, 2020 0.8250 0.8650 0.7900 0.8355 155,777 -0.00(-0.54%)
Feb 14, 2020 0.8549 0.9000 0.8400 0.8400 122,800 -0.02(-1.78%)
Feb 13, 2020 0.8740 0.9000 0.8403 0.8552 119,877 -0.04(-4.87%)
Feb 12, 2020 0.9300 0.9300 0.8600 0.8990 165,729 -0.03(-3.10%)
Feb 11, 2020 0.8700 0.9550 0.8600 0.9278 265,807 +0.06(+6.64%)
Feb 10, 2020 0.8150 0.8800 0.8075 0.8700 222,709 +0.06(+6.75%)
Feb 07, 2020 0.7900 0.8200 0.7702 0.8150 173,600 +0.02(+3.16%)
Feb 06, 2020 0.7100 0.7950 0.6900 0.7900 384,171 +0.06(+8.37%)
Feb 05, 2020 0.7100 0.7600 0.6750 0.7290 58,604 +0.03(+3.70%)
Feb 04, 2020 0.6700 0.7030 0.6455 0.7030 213,038 +0.00(+0.43%)
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.