Texas Mineral Resources Corp (OP: TMRC )

1.985 +0.110 (+5.87%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.020 2.250 2.020 2.170 184,738 +0.10(+5.08%)
Mar 30, 2022 2.130 2.130 2.010 2.065 96,716 +0.06(+2.74%)
Mar 29, 2022 2.060 2.155 2.010 2.010 73,552 -0.16(-7.37%)
Mar 28, 2022 2.250 2.250 2.050 2.170 42,391 +0.00(+0.23%)
Mar 25, 2022 2.340 2.340 2.015 2.165 98,788 -0.04(-2.04%)
Mar 24, 2022 1.900 2.240 1.900 2.210 362,486 +0.30(+15.71%)
Mar 23, 2022 1.900 1.940 1.880 1.910 55,624 +0.00(+0.00%)
Mar 22, 2022 1.960 1.960 1.880 1.910 44,198 -0.04(-2.05%)
Mar 21, 2022 1.910 1.960 1.890 1.950 96,801 +0.03(+1.56%)
Mar 18, 2022 1.920 1.920 1.850 1.920 90,013 +0.00(+0.00%)
Mar 17, 2022 1.910 1.950 1.885 1.920 53,464 +0.01(+0.52%)
Mar 16, 2022 1.920 1.950 1.900 1.910 30,344 -0.01(-0.52%)
Mar 15, 2022 1.930 1.950 1.870 1.920 74,389 -0.01(-0.52%)
Mar 14, 2022 1.990 1.990 1.870 1.930 42,308 -0.01(-0.52%)
Mar 11, 2022 1.970 1.970 1.880 1.940 34,303 -0.04(-2.02%)
Mar 10, 2022 1.990 1.990 1.910 1.980 39,288 +0.01(+0.51%)
Mar 09, 2022 1.950 1.980 1.930 1.970 71,131 +0.02(+1.03%)
Mar 08, 2022 1.980 1.980 1.810 1.950 143,051 -0.02(-1.02%)
Mar 07, 2022 2.000 2.000 1.730 1.970 275,022 +0.00(+0.00%)
Mar 04, 2022 1.970 2.000 1.910 1.970 83,955 +0.02(+1.03%)
Mar 03, 2022 2.050 2.050 1.950 1.950 90,954 -0.05(-2.50%)
Mar 02, 2022 2.000 2.015 1.950 2.000 54,722 +0.00(+0.00%)
Mar 01, 2022 1.910 2.040 1.910 2.000 81,184 +0.10(+5.26%)
Feb 28, 2022 1.990 2.043 1.900 1.900 116,151 -0.10(-5.00%)
Feb 25, 2022 1.990 2.036 1.980 2.000 115,037 +0.02(+0.86%)
Feb 24, 2022 1.900 2.000 1.880 1.983 269,658 +0.04(+2.03%)
Feb 23, 2022 2.030 2.030 1.944 1.944 95,523 -0.08(-4.02%)
Feb 22, 2022 2.000 2.050 1.950 2.025 105,525 +0.02(+1.25%)
Feb 18, 2022 2.000 0 +0.02(+1.21%)
Feb 17, 2022 2.000 2.060 1.947 1.976 106,472 -0.01(-0.70%)
Feb 16, 2022 1.960 2.060 1.960 1.990 48,553 +0.02(+1.27%)
Feb 15, 2022 1.970 2.045 1.960 1.965 123,607 -0.00(-0.25%)
Feb 14, 2022 2.100 2.100 1.970 1.970 95,253 -0.13(-6.19%)
Feb 11, 2022 2.070 2.110 2.030 2.100 87,672 +0.02(+0.96%)
Feb 10, 2022 2.090 2.100 2.030 2.080 94,672 +0.05(+2.46%)
Feb 09, 2022 2.030 2.090 2.023 2.030 56,118 +0.01(+0.50%)
Feb 08, 2022 2.000 2.070 1.975 2.020 63,398 +0.00(+0.25%)
Feb 07, 2022 2.070 2.130 1.950 2.015 177,524 -0.05(-2.66%)
Feb 04, 2022 2.070 2.130 2.050 2.070 74,011 +0.00(+0.00%)
Feb 03, 2022 2.200 1.960 2.070 211,334 -0.13(-5.91%)
Feb 02, 2022 2.190 2.210 2.160 2.200 40,520 +0.00(+0.00%)
Feb 01, 2022 2.130 2.220 2.130 2.200 55,050 +0.07(+3.29%)
Jan 31, 2022 2.110 2.130 2.050 2.130 82,232 +0.00(+0.00%)
Jan 28, 2022 2.030 2.170 2.000 2.130 81,968 +0.11(+5.45%)
Jan 27, 2022 2.075 2.075 2.000 2.020 61,415 -0.09(-4.27%)
Jan 26, 2022 2.210 2.265 2.050 2.110 101,006 -0.10(-4.52%)
Jan 25, 2022 1.940 2.210 1.910 2.210 128,143 +0.15(+7.28%)
Jan 24, 2022 2.050 2.100 1.910 2.060 309,534 -0.03(-1.44%)
Jan 21, 2022 2.105 2.200 2.060 2.090 206,767 -0.01(-0.48%)
Jan 20, 2022 2.120 2.230 2.060 2.100 148,904 -0.10(-4.54%)
Jan 19, 2022 2.380 2.380 2.090 2.200 219,186 -0.02(-0.91%)
Jan 18, 2022 2.390 2.479 2.060 2.220 339,050 -0.14(-5.94%)
Jan 14, 2022 2.360 0 +0.19(+8.76%)
Jan 13, 2022 2.380 2.490 2.150 2.170 281,563 -0.21(-8.82%)
Jan 12, 2022 2.390 2.490 2.300 2.380 633,351 +0.08(+3.48%)
Jan 11, 2022 1.980 2.350 1.980 2.300 387,625 +0.31(+15.58%)
Jan 10, 2022 2.180 2.190 1.920 1.990 190,476 -0.19(-8.72%)
Jan 07, 2022 2.130 2.250 2.130 2.180 81,831 +0.02(+0.93%)
Jan 06, 2022 1.990 2.280 1.960 2.160 217,818 +0.26(+13.68%)
Jan 05, 2022 2.300 2.350 1.900 1.900 455,377 -0.32(-14.41%)
Jan 04, 2022 2.090 2.260 2.010 2.220 355,061 +0.19(+9.09%)
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.