Texas Mineral Resources Corp (OP: TMRC )

2.130 USD +0.240 (+12.70%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 1.350 1.440 1.350 1.440 199,006 -0.01(-0.35%)
Aug 30, 2021 1.480 1.520 1.370 1.445 222,168 -0.02(-1.70%)
Aug 27, 2021 1.460 1.510 1.450 1.470 61,076 +0.01(+0.68%)
Aug 26, 2021 1.490 1.510 1.435 1.460 64,986 -0.03(-2.01%)
Aug 25, 2021 1.530 1.530 1.460 1.490 42,718 -0.01(-0.33%)
Aug 24, 2021 1.550 1.550 1.478 1.495 113,093 -0.03(-2.29%)
Aug 23, 2021 1.500 1.550 1.450 1.530 75,317 +0.05(+3.73%)
Aug 20, 2021 1.520 1.520 1.430 1.475 96,804 +0.01(+0.34%)
Aug 19, 2021 1.520 1.580 1.420 1.470 217,427 -0.06(-4.23%)
Aug 18, 2021 1.550 1.610 1.510 1.535 129,441 -0.08(-4.66%)
Aug 17, 2021 1.620 1.640 1.600 1.610 64,049 +0.01(+0.63%)
Aug 16, 2021 1.620 1.730 1.550 1.600 76,383 -0.04(-2.44%)
Aug 13, 2021 1.600 1.640 1.580 1.640 41,764 +0.05(+3.14%)
Aug 12, 2021 1.625 1.625 1.530 1.590 95,565 -0.05(-3.05%)
Aug 11, 2021 1.680 1.680 1.580 1.640 88,140 +0.00(+0.00%)
Aug 10, 2021 1.560 1.650 1.530 1.640 116,906 +0.06(+3.93%)
Aug 09, 2021 1.630 1.670 1.550 1.578 125,047 -0.09(-5.51%)
Aug 06, 2021 1.640 1.700 1.640 1.670 64,460 +0.01(+0.60%)
Aug 05, 2021 1.560 1.660 1.530 1.660 147,470 +0.09(+5.73%)
Aug 04, 2021 1.530 1.650 1.530 1.570 83,907 +0.04(+2.61%)
Aug 03, 2021 1.690 1.690 1.500 1.530 162,888 -0.10(-6.13%)
Aug 02, 2021 1.540 1.780 1.520 1.630 387,223 +0.13(+8.67%)
Jul 30, 2021 1.530 1.560 1.410 1.500 323,142 -0.05(-3.23%)
Jul 29, 2021 1.650 1.650 1.540 1.550 134,005 -0.04(-2.82%)
Jul 28, 2021 1.550 1.610 1.540 1.595 142,401 -0.01(-0.31%)
Jul 27, 2021 1.580 1.600 1.541 1.600 116,561 +0.00(+0.00%)
Jul 26, 2021 1.650 1.660 1.530 1.600 54,591 -0.01(-0.62%)
Jul 23, 2021 1.600 1.660 1.590 1.610 135,360 +0.01(+0.63%)
Jul 22, 2021 1.620 1.785 1.590 1.600 101,236 -0.12(-6.98%)
Jul 21, 2021 1.570 1.750 1.550 1.720 123,675 +0.13(+8.18%)
Jul 20, 2021 1.570 1.700 1.570 1.590 111,157 +0.01(+0.32%)
Jul 19, 2021 1.650 1.690 1.550 1.585 125,213 +0.00(+0.00%)
Jul 16, 2021 1.620 1.650 1.540 1.585 205,464 -0.04(-2.16%)
Jul 15, 2021 1.690 1.690 1.550 1.620 114,608 -0.04(-2.41%)
Jul 14, 2021 1.770 1.770 1.570 1.660 316,034 -0.11(-6.21%)
Jul 13, 2021 1.900 1.900 1.700 1.770 112,052 -0.09(-4.84%)
Jul 12, 2021 1.880 1.930 1.770 1.860 104,798 -0.02(-1.06%)
Jul 09, 2021 1.910 1.940 1.860 1.880 93,586 +0.02(+1.08%)
Jul 08, 2021 1.850 2.040 1.650 1.860 227,236 +0.08(+4.49%)
Jul 07, 2021 1.950 1.980 1.760 1.780 448,516 -0.20(-10.10%)
Jul 06, 2021 2.040 2.070 1.930 1.980 91,980 -0.06(-2.94%)
Jul 02, 2021 2.020 2.040 1.900 2.040 127,648 +0.02(+0.99%)
Jul 01, 2021 2.035 2.050 2.020 2.020 25,851 -0.02(-0.98%)
Jun 30, 2021 2.030 2.050 2.000 2.040 114,833 +0.02(+0.99%)
Jun 29, 2021 2.010 2.050 2.010 2.020 102,122 -0.03(-1.63%)
Jun 28, 2021 2.050 2.075 2.000 2.054 104,709 -0.01(-0.31%)
Jun 25, 2021 2.050 2.070 2.030 2.060 34,515 +0.01(+0.48%)
Jun 24, 2021 2.010 2.060 2.010 2.050 63,357 +0.04(+1.99%)
Jun 23, 2021 2.015 2.070 2.010 2.010 108,931 -0.01(-0.25%)
Jun 22, 2021 2.050 2.140 2.010 2.015 123,305 -0.04(-2.18%)
Jun 21, 2021 2.050 2.150 2.000 2.060 136,051 +0.00(+0.00%)
Jun 18, 2021 2.135 2.140 2.050 2.060 130,989 -0.05(-2.37%)
Jun 17, 2021 2.300 2.300 2.050 2.110 120,020 -0.01(-0.47%)
Jun 16, 2021 2.200 2.200 2.050 2.120 99,848 -0.02(-0.93%)
Jun 15, 2021 2.170 2.230 2.120 2.140 37,914 -0.03(-1.38%)
Jun 14, 2021 2.220 2.250 2.160 2.170 74,865 -0.06(-2.69%)
Jun 11, 2021 2.290 2.290 2.200 2.230 55,815 -0.04(-1.76%)
Jun 10, 2021 2.330 2.330 2.250 2.270 130,171 +0.00(+0.00%)
Jun 09, 2021 2.270 2.290 2.251 2.270 162,502 +0.04(+1.57%)
Jun 08, 2021 2.190 2.300 2.190 2.235 171,546 +0.03(+1.59%)
Jun 07, 2021 2.200 2.220 2.050 2.200 118,831 +0.00(+0.00%)
Jun 04, 2021 2.190 2.230 2.175 2.200 95,780 +0.03(+1.38%)
Jun 03, 2021 2.100 2.170 2.050 2.170 132,847 +0.07(+3.58%)
Jun 02, 2021 2.120 2.170 2.080 2.095 98,302 -0.02(-1.18%)
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.