Texas Mineral Resources Corp (OP: TMRC )

1.980 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 1.570 1.980 1.520 1.980 397,582 +0.36(+22.22%)
Dec 02, 2021 1.670 1.690 1.580 1.620 89,260 -0.07(-4.42%)
Dec 01, 2021 1.590 1.700 1.570 1.695 82,716 +0.12(+7.96%)
Nov 30, 2021 1.600 1.620 1.550 1.570 110,718 -0.04(-2.48%)
Nov 29, 2021 1.690 1.690 1.610 1.610 82,361 -0.04(-2.42%)
Nov 26, 2021 1.770 1.770 1.645 1.650 89,788 -0.12(-6.78%)
Nov 24, 2021 1.750 1.800 1.750 1.770 61,187 +0.02(+1.14%)
Nov 23, 2021 1.870 1.870 1.750 1.750 147,899 -0.15(-7.89%)
Nov 22, 2021 1.900 1.950 1.760 1.900 408,654 -0.03(-1.55%)
Nov 19, 2021 1.950 1.985 1.890 1.930 67,484 -0.03(-1.53%)
Nov 18, 2021 2.030 1.985 1.950 1.960 90,932 -0.07(-3.45%)
Nov 17, 2021 2.000 2.030 1.988 2.030 108,527 +0.00(+0.25%)
Nov 16, 2021 2.070 2.150 2.010 2.025 178,688 -0.06(-3.11%)
Nov 15, 2021 2.160 2.250 2.070 2.090 147,382 -0.14(-6.28%)
Nov 12, 2021 2.290 2.360 2.150 2.230 179,401 -0.04(-1.76%)
Nov 11, 2021 2.260 2.300 2.180 2.270 197,213 +0.07(+3.18%)
Nov 10, 2021 2.170 2.200 65,545 +0.01(+0.46%)
Nov 09, 2021 2.170 2.230 2.170 2.190 110,788 +0.02(+0.92%)
Nov 08, 2021 2.260 2.290 2.110 2.170 134,250 -0.10(-4.41%)
Nov 05, 2021 2.275 2.350 2.210 2.270 68,394 -0.01(-0.44%)
Nov 04, 2021 2.380 2.450 2.250 2.280 191,073 -0.07(-2.98%)
Nov 03, 2021 2.220 2.360 2.200 2.350 186,744 +0.17(+7.80%)
Nov 02, 2021 2.250 2.290 2.170 2.180 263,577 -0.02(-0.91%)
Nov 01, 2021 2.350 2.280 2.270 2.200 398,216 +0.09(+4.27%)
Oct 29, 2021 2.170 2.170 2.000 2.110 230,664 -0.05(-2.31%)
Oct 28, 2021 2.300 2.300 2.110 2.160 162,162 -0.14(-6.09%)
Oct 27, 2021 2.350 2.400 2.200 2.300 114,118 +0.01(+0.44%)
Oct 26, 2021 2.550 2.290 410,368 -0.20(-8.03%)
Oct 25, 2021 2.190 2.490 2.190 2.490 577,532 +0.22(+9.69%)
Oct 22, 2021 1.980 2.330 1.980 2.270 346,608 +0.28(+14.07%)
Oct 21, 2021 2.150 2.210 1.920 1.990 413,915 -0.22(-9.95%)
Oct 20, 2021 2.180 2.210 2.160 2.210 145,340 +0.03(+1.38%)
Oct 19, 2021 2.150 2.260 2.130 2.180 264,262 +0.05(+2.35%)
Oct 18, 2021 2.030 2.205 1.990 2.130 601,184 +0.24(+12.70%)
Oct 15, 2021 1.750 1.930 1.740 1.890 273,715 +0.16(+9.25%)
Oct 14, 2021 1.600 1.740 1.570 1.730 124,982 +0.15(+9.46%)
Oct 13, 2021 1.530 1.600 1.490 1.581 121,204 +0.09(+6.07%)
Oct 12, 2021 1.530 1.530 1.450 1.490 86,474 +0.01(+0.68%)
Oct 11, 2021 1.500 1.500 1.450 1.480 56,622 +0.00(+0.00%)
Oct 08, 2021 1.500 1.500 1.450 1.480 136,768 +0.00(+0.00%)
Oct 07, 2021 1.450 1.480 1.430 1.480 88,833 +0.04(+2.78%)
Oct 06, 2021 1.430 1.450 1.420 1.440 98,715 +0.02(+1.41%)
Oct 05, 2021 1.410 1.435 1.400 1.420 58,489 +0.01(+0.71%)
Oct 04, 2021 1.420 1.440 1.400 1.410 48,038 -0.01(-0.70%)
Oct 01, 2021 1.420 1.450 1.410 1.420 25,683 -0.02(-1.05%)
Sep 30, 2021 1.400 1.480 1.400 1.435 24,053 +0.03(+1.77%)
Sep 29, 2021 1.450 1.455 1.400 1.410 59,424 -0.01(-0.70%)
Sep 28, 2021 1.450 1.450 1.390 1.420 52,310 -0.02(-1.39%)
Sep 27, 2021 1.430 1.450 1.390 1.440 56,890 +0.01(+0.70%)
Sep 24, 2021 1.450 1.450 1.400 1.430 33,584 -0.02(-1.38%)
Sep 23, 2021 1.450 1.510 1.400 1.450 88,437 +0.02(+1.40%)
Sep 22, 2021 1.500 1.540 1.420 1.430 71,261 -0.06(-4.03%)
Sep 21, 2021 1.460 1.500 1.460 1.490 61,564 +0.03(+2.05%)
Sep 20, 2021 1.450 1.540 1.420 1.460 164,256 -0.09(-5.81%)
Sep 17, 2021 1.610 1.610 1.500 1.550 128,517 -0.05(-3.43%)
Sep 16, 2021 1.420 1.630 1.420 1.605 196,905 +0.17(+11.46%)
Sep 15, 2021 1.420 1.500 1.340 1.440 144,922 +0.09(+6.67%)
Sep 14, 2021 1.390 1.400 1.320 1.350 105,139 -0.03(-2.17%)
Sep 13, 2021 1.400 1.400 1.320 1.380 141,727 +0.01(+0.73%)
Sep 10, 2021 1.355 1.380 1.320 1.370 176,638 -0.01(-0.72%)
Sep 09, 2021 1.400 1.400 1.300 1.380 141,760 -0.02(-1.43%)
Sep 08, 2021 1.400 1.400 1.325 1.400 107,648 +0.00(+0.36%)
Sep 07, 2021 1.460 1.460 1.390 1.395 42,256 -0.03(-2.11%)
Sep 03, 2021 1.390 1.500 1.330 1.425 172,772 +0.04(+2.52%)
Sep 02, 2021 1.360 1.400 1.350 1.390 162,551 +0.01(+0.72%)
Sep 01, 2021 1.450 1.450 1.350 1.380 147,624 -0.06(-4.17%)
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%)
Jun 01, 2021 2.150 2.150 2.050 2.120 93,135 +0.06(+3.16%)
May 28, 2021 2.050 2.160 2.010 2.055 177,403 +0.02(+0.74%)
May 27, 2021 2.070 2.090 2.020 2.040 204,426 -0.04(-1.69%)
May 26, 2021 2.350 2.350 2.020 2.075 198,528 -0.02(-1.19%)
May 25, 2021 2.250 2.300 2.060 2.100 315,183 -0.15(-6.87%)
May 24, 2021 2.700 2.700 2.150 2.255 298,118 -0.06(-2.80%)
May 21, 2021 2.230 2.410 2.230 2.320 226,917 +0.09(+4.04%)
May 20, 2021 2.020 2.250 2.020 2.230 241,608 +0.21(+10.12%)
May 19, 2021 2.030 2.040 2.000 2.025 259,787 -0.03(-1.46%)
May 18, 2021 2.010 2.100 2.010 2.055 105,061 +0.02(+0.74%)
May 17, 2021 2.090 2.150 2.010 2.040 98,210 -0.05(-2.39%)
May 14, 2021 2.040 2.150 2.020 2.090 194,501 +0.06(+2.96%)
May 13, 2021 2.160 2.160 2.010 2.030 272,747 -0.11(-5.14%)
May 12, 2021 2.280 2.290 2.070 2.140 207,905 -0.15(-6.55%)
May 11, 2021 2.300 2.390 2.130 2.290 267,240 +0.06(+2.69%)
May 10, 2021 2.140 2.340 2.130 2.230 305,374 +0.09(+4.21%)
May 07, 2021 2.130 2.180 2.030 2.140 191,400 +0.01(+0.47%)
May 06, 2021 2.180 2.240 2.130 2.130 111,026 -0.05(-2.29%)
May 05, 2021 2.290 2.290 2.130 2.180 153,034 -0.03(-1.36%)
May 04, 2021 2.260 2.355 2.120 2.210 157,415 -0.04(-1.78%)
May 03, 2021 2.280 2.280 2.200 2.250 153,989 +0.06(+2.51%)
Apr 30, 2021 2.250 2.300 2.195 2.195 129,700 -0.07(-3.09%)
Apr 29, 2021 2.280 2.370 2.230 2.265 128,172 -0.01(-0.66%)
Apr 28, 2021 2.280 2.320 2.200 2.280 109,677 -0.04(-1.72%)
Apr 27, 2021 2.420 2.440 2.220 2.320 126,227 -0.06(-2.62%)
Apr 26, 2021 2.370 2.440 2.300 2.382 115,518 +0.00(+0.11%)
Apr 23, 2021 2.420 2.425 2.236 2.380 134,200 -0.06(-2.46%)
Apr 22, 2021 2.240 2.510 2.230 2.440 222,805 +0.20(+8.93%)
Apr 21, 2021 2.300 2.300 2.050 2.240 254,399 -0.01(-0.44%)
Apr 20, 2021 2.230 2.350 2.100 2.250 219,487 -0.02(-0.66%)
Apr 19, 2021 2.520 2.550 2.210 2.265 433,059 -0.26(-10.47%)
Apr 16, 2021 2.520 2.570 2.500 2.530 146,100 +0.00(+0.00%)
Apr 15, 2021 2.630 2.750 2.450 2.530 264,752 -0.10(-3.98%)
Apr 14, 2021 2.720 2.730 2.600 2.635 192,792 -0.10(-3.48%)
Apr 13, 2021 2.810 2.850 2.660 2.730 194,088 -0.08(-2.67%)
Apr 12, 2021 2.930 3.050 2.800 2.805 192,325 -0.13(-4.43%)
Apr 09, 2021 2.850 2.980 2.800 2.935 110,500 +0.08(+2.98%)
Apr 08, 2021 2.950 2.965 2.800 2.850 143,473 -0.10(-3.39%)
Apr 07, 2021 2.950 3.020 2.930 2.950 71,243 -0.03(-1.01%)
Apr 06, 2021 2.770 3.000 2.770 2.980 68,580 +0.03(+1.02%)
Apr 05, 2021 3.000 3.050 2.920 2.950 131,845 -0.08(-2.64%)
Apr 01, 2021 3.190 3.250 2.900 3.030 130,500 -0.10(-3.19%)
Mar 31, 2021 2.920 3.300 2.920 3.130 173,588 +0.17(+5.74%)
Mar 30, 2021 3.030 3.050 2.910 2.960 93,605 -0.06(-1.99%)
Mar 29, 2021 2.900 3.150 2.900 3.020 182,274 +0.09(+3.07%)
Mar 26, 2021 2.900 2.960 2.850 2.930 129,400 +0.04(+1.38%)
Mar 25, 2021 2.950 3.080 2.850 2.890 158,143 -0.12(-3.99%)
Mar 24, 2021 3.000 3.200 2.950 3.010 151,070 +0.01(+0.33%)
Mar 23, 2021 3.170 3.200 2.900 3.000 151,499 -0.13(-4.15%)
Mar 22, 2021 3.100 3.300 3.080 3.130 98,740 +0.06(+1.89%)
Mar 19, 2021 3.080 3.190 3.045 3.072 112,800 +0.01(+0.39%)
Mar 18, 2021 3.260 3.300 3.050 3.060 119,465 -0.24(-7.27%)
Mar 17, 2021 3.260 3.470 2.900 3.300 209,271 +0.03(+0.92%)
Mar 16, 2021 3.500 3.550 2.890 3.270 271,663 -0.24(-6.84%)
Mar 15, 2021 3.460 3.590 3.455 3.510 247,933 +0.11(+3.24%)
Mar 12, 2021 3.410 3.450 3.200 3.400 380,100 +0.21(+6.58%)
Mar 11, 2021 2.980 3.290 2.850 3.190 353,341 +0.31(+10.76%)
Mar 10, 2021 2.740 3.000 2.610 2.880 337,427 +0.26(+9.92%)
Mar 09, 2021 2.800 2.830 2.600 2.620 800,807 -0.21(-7.42%)
Mar 08, 2021 2.958 2.980 2.750 2.830 298,279 -0.17(-5.67%)
Mar 05, 2021 2.860 3.000 2.650 3.000 613,400 +0.02(+0.67%)
Mar 04, 2021 3.360 3.360 2.800 2.980 974,452 -0.39(-11.57%)
Mar 03, 2021 3.880 3.880 3.250 3.370 682,890 -0.33(-8.92%)
Mar 02, 2021 3.990 4.050 3.280 3.700 471,530 -0.24(-6.09%)
Mar 01, 2021 4.100 4.350 3.750 3.940 496,495 +0.03(+0.77%)
Feb 26, 2021 4.190 4.240 3.650 3.910 613,900 -0.24(-5.78%)
Feb 25, 2021 4.190 4.640 3.720 4.150 1,860,665 +0.21(+5.33%)
Feb 24, 2021 4.140 4.250 3.730 3.940 695,103 +0.24(+6.49%)
Feb 23, 2021 3.300 3.730 2.570 3.700 1,438,980 +0.23(+6.63%)
Feb 22, 2021 4.570 4.700 3.350 3.470 1,857,444 -1.12(-24.40%)
Feb 19, 2021 4.290 4.650 4.240 4.590 1,151,400 +0.43(+10.36%)
Feb 18, 2021 3.800 4.250 3.700 4.159 1,765,815 +0.56(+15.70%)
Feb 17, 2021 3.690 3.690 3.550 3.595 458,617 -0.01(-0.15%)
Feb 16, 2021 3.600 3.750 3.330 3.600 892,842 +0.45(+14.29%)
Feb 12, 2021 2.960 3.200 2.920 3.150 426,800 +0.30(+10.53%)
Feb 11, 2021 3.190 3.500 2.839 2.850 656,133 -0.32(-10.24%)
Feb 10, 2021 3.490 3.750 2.800 3.175 1,647,308 -0.32(-9.28%)
Feb 09, 2021 3.090 3.950 3.090 3.500 2,201,939 +0.41(+13.27%)
Feb 08, 2021 2.550 3.125 2.500 3.090 1,758,156 +0.59(+23.60%)
Feb 05, 2021 2.000 2.526 1.975 2.500 2,003,900 +0.54(+27.55%)
Feb 04, 2021 1.850 1.966 1.850 1.960 609,579 +0.16(+8.89%)
Feb 03, 2021 1.640 1.900 1.630 1.800 1,007,821 +0.16(+9.76%)
Feb 02, 2021 1.600 1.700 1.590 1.640 223,350 +0.04(+2.50%)
Feb 01, 2021 1.520 1.620 1.500 1.600 244,050 +0.08(+5.26%)
Jan 29, 2021 1.590 1.620 1.480 1.520 231,400 -0.08(-5.00%)
Jan 28, 2021 1.570 1.620 1.550 1.600 144,947 +0.03(+1.91%)
Jan 27, 2021 1.600 1.640 1.560 1.570 169,405 -0.04(-2.48%)
Jan 26, 2021 1.680 1.720 1.600 1.610 228,698 -0.07(-4.17%)
Jan 25, 2021 1.650 1.720 1.560 1.680 327,818 +0.09(+5.99%)
Jan 22, 2021 1.575 1.610 1.530 1.585 260,400 +0.00(+0.32%)
Jan 21, 2021 1.650 1.650 1.550 1.580 237,741 -0.04(-2.47%)
Jan 20, 2021 1.650 1.670 1.600 1.620 268,052 +0.02(+1.25%)
Jan 19, 2021 1.450 1.650 1.450 1.600 374,434 +0.14(+9.59%)
Jan 15, 2021 1.490 1.500 1.350 1.460 279,300 +0.01(+0.69%)
Jan 14, 2021 1.510 1.550 1.420 1.450 478,546 -0.06(-4.29%)
Jan 13, 2021 1.490 1.590 1.490 1.515 157,145 +0.02(+1.34%)
Jan 12, 2021 1.500 1.600 1.480 1.495 178,923 -0.02(-1.64%)
Jan 11, 2021 1.510 1.700 1.420 1.520 259,964 +0.03(+2.01%)
Jan 08, 2021 1.590 1.590 1.470 1.490 569,000 -0.13(-8.02%)
Jan 07, 2021 1.690 1.720 1.580 1.620 292,003 -0.04(-2.41%)
Jan 06, 2021 1.680 1.730 1.650 1.660 258,039 -0.07(-4.05%)
Jan 05, 2021 1.740 1.750 1.680 1.730 215,419 -0.01(-0.29%)
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.