Texas Mineral Resources Corp (OP: TMRC )

1.800 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.970 1.970 1.810 1.925 28,973 -0.03(-1.53%)
Jul 28, 2022 1.740 1.970 1.730 1.955 95,175 +0.23(+13.01%)
Jul 27, 2022 1.700 1.770 1.700 1.730 21,624 +0.03(+1.76%)
Jul 26, 2022 1.710 1.750 1.690 1.700 43,964 -0.06(-3.41%)
Jul 25, 2022 1.840 1.840 1.710 1.760 49,706 -0.07(-3.59%)
Jul 22, 2022 1.800 1.830 1.750 1.825 20,670 +0.05(+2.56%)
Jul 21, 2022 1.810 1.840 1.750 1.780 16,386 -0.06(-3.26%)
Jul 20, 2022 1.840 1.875 1.840 1.840 43,315 +0.00(+0.00%)
Jul 19, 2022 1.910 1.910 1.780 1.840 37,717 -0.05(-2.65%)
Jul 18, 2022 1.750 1.910 1.750 1.890 56,174 +0.10(+5.59%)
Jul 15, 2022 1.750 1.820 1.700 1.790 34,963 -0.06(-3.24%)
Jul 14, 2022 1.790 1.890 1.750 1.850 26,908 -0.02(-1.07%)
Jul 13, 2022 1.750 1.870 1.700 1.870 47,303 +0.14(+8.09%)
Jul 12, 2022 1.750 1.910 1.700 1.730 46,269 +0.00(+0.00%)
Jul 11, 2022 1.830 1.865 1.610 1.730 122,252 -0.16(-8.47%)
Jul 08, 2022 1.880 1.890 1.850 1.890 42,795 +0.01(+0.53%)
Jul 07, 2022 1.900 1.900 1.865 1.880 18,102 +0.03(+1.62%)
Jul 06, 2022 1.901 1.910 1.820 1.850 23,967 -0.07(-3.65%)
Jul 05, 2022 1.980 1.980 1.890 1.920 40,748 -0.07(-3.27%)
Jul 01, 2022 1.865 2.000 1.865 1.985 86,148 +0.11(+5.87%)
Jun 30, 2022 1.960 1.970 1.652 1.875 104,090 -0.09(-4.58%)
Jun 29, 2022 1.980 2.000 1.950 1.965 81,901 +0.02(+0.77%)
Jun 28, 2022 1.870 1.970 1.870 1.950 23,566 +0.00(+0.00%)
Jun 27, 2022 1.890 1.960 1.890 1.950 29,561 +0.00(+0.00%)
Jun 24, 2022 1.930 1.990 1.870 1.950 41,334 +0.03(+1.56%)
Jun 23, 2022 1.950 1.950 1.850 1.920 83,341 +0.02(+1.05%)
Jun 22, 2022 1.930 1.970 1.900 1.900 29,174 -0.03(-1.55%)
Jun 21, 2022 1.900 1.990 1.900 1.930 53,384 +0.03(+1.58%)
Jun 17, 2022 1.910 1.940 1.890 1.900 47,053 +0.00(+0.00%)
Jun 16, 2022 1.910 1.955 1.900 1.900 47,371 -0.02(-1.04%)
Jun 15, 2022 1.920 1.950 1.890 1.920 40,180 +0.00(+0.00%)
Jun 14, 2022 1.850 1.940 1.850 1.920 77,823 +0.02(+1.05%)
Jun 13, 2022 2.090 2.090 1.820 1.900 167,162 -0.15(-7.32%)
Jun 10, 2022 2.130 2.220 2.000 2.050 158,008 -0.06(-2.61%)
Jun 09, 2022 2.000 2.290 2.000 2.105 379,659 +0.02(+1.20%)
Jun 08, 2022 2.000 2.140 1.960 2.080 168,147 +0.08(+4.00%)
Jun 07, 2022 1.750 2.100 1.750 2.000 197,765 +0.25(+14.29%)
Jun 06, 2022 1.750 1.780 1.690 1.750 31,868 +0.02(+1.16%)
Jun 03, 2022 1.750 1.765 1.710 1.730 48,199 -0.04(-2.26%)
Jun 02, 2022 1.820 1.820 1.750 1.770 14,198 -0.05(-2.75%)
Jun 01, 2022 1.750 1.830 1.750 1.820 19,029 +0.06(+3.41%)
May 31, 2022 1.680 1.860 1.680 1.760 31,172 +0.04(+2.62%)
May 27, 2022 1.740 1.760 1.685 1.715 35,245 -0.04(-2.56%)
May 26, 2022 1.860 1.860 1.720 1.760 51,916 +0.02(+1.15%)
May 25, 2022 1.650 1.795 1.630 1.740 61,209 -0.05(-2.79%)
May 24, 2022 1.730 1.790 1.683 1.790 23,980 +0.04(+2.29%)
May 23, 2022 1.690 1.850 1.650 1.750 75,355 +0.06(+3.55%)
May 20, 2022 1.725 1.725 1.650 1.690 53,323 -0.01(-0.59%)
May 19, 2022 1.700 1.750 1.650 1.700 65,770 -0.05(-2.86%)
May 18, 2022 1.650 1.750 1.610 1.750 39,302 -0.01(-0.85%)
May 17, 2022 1.720 1.810 1.720 1.765 25,983 +0.03(+1.73%)
May 16, 2022 1.840 1.840 1.630 1.735 66,686 -0.08(-4.41%)
May 13, 2022 1.680 1.840 1.620 1.815 89,649 +0.17(+10.00%)
May 12, 2022 1.750 1.790 1.594 1.650 193,475 -0.17(-9.34%)
May 11, 2022 1.880 1.990 1.650 1.820 51,709 -0.05(-2.67%)
May 10, 2022 1.950 1.990 1.600 1.870 128,363 -0.04(-2.09%)
May 09, 2022 1.880 1.980 1.880 1.910 90,195 -0.07(-3.54%)
May 06, 2022 1.960 2.050 1.940 1.980 35,886 +0.02(+1.02%)
May 05, 2022 2.000 2.000 1.960 1.960 15,308 -0.04(-2.00%)
May 04, 2022 2.000 2.030 1.910 2.000 37,473 +0.00(+0.00%)
May 03, 2022 2.010 2.040 2.000 2.000 14,147 -0.01(-0.50%)
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.