Texas Mineral Resources Corp (OP: TMRC )

1.788 +0.038 (+2.17%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.805 1.850 1.780 1.850 29,395 +0.05(+2.78%)
Nov 29, 2022 1.740 1.800 1.740 1.800 37,237 +0.04(+2.27%)
Nov 28, 2022 1.790 1.800 1.750 1.760 19,142 -0.03(-1.68%)
Nov 25, 2022 1.800 1.830 1.730 1.790 25,867 -0.01(-0.56%)
Nov 23, 2022 1.750 1.800 1.750 1.800 8,433 +0.04(+2.46%)
Nov 22, 2022 1.720 1.800 1.720 1.757 37,830 -0.07(-3.64%)
Nov 21, 2022 1.830 1.850 1.820 1.823 19,938 +0.01(+0.45%)
Nov 18, 2022 1.810 1.840 1.800 1.815 21,938 +0.03(+1.97%)
Nov 17, 2022 1.765 1.820 1.750 1.780 28,630 +0.01(+0.56%)
Nov 16, 2022 1.820 1.820 1.760 1.770 24,872 -0.03(-1.67%)
Nov 15, 2022 1.840 1.850 1.745 1.800 94,721 -0.05(-2.70%)
Nov 14, 2022 1.850 1.850 1.810 1.850 24,458 +0.02(+1.09%)
Nov 11, 2022 1.800 1.850 1.800 1.830 42,545 -0.01(-0.54%)
Nov 10, 2022 1.825 1.840 1.700 1.840 113,531 +0.02(+1.10%)
Nov 09, 2022 1.810 1.850 1.810 1.820 17,490 +0.01(+0.55%)
Nov 08, 2022 1.770 1.850 1.710 1.810 88,117 +0.04(+2.26%)
Nov 07, 2022 1.890 1.890 1.760 1.770 129,043 -0.07(-3.80%)
Nov 04, 2022 1.866 1.880 1.800 1.840 67,773 +0.01(+0.27%)
Nov 03, 2022 1.900 1.900 1.830 1.835 23,852 -0.05(-2.91%)
Nov 02, 2022 1.850 1.890 1.833 1.890 24,436 +0.04(+2.16%)
Nov 01, 2022 1.890 1.890 1.810 1.850 38,109 -0.03(-1.78%)
Oct 31, 2022 1.900 1.920 1.867 1.884 39,920 -0.02(-0.86%)
Oct 28, 2022 1.920 1.920 1.860 1.900 47,029 +0.00(+0.00%)
Oct 27, 2022 1.880 1.910 1.820 1.900 22,543 +0.04(+2.15%)
Oct 26, 2022 1.790 1.930 1.790 1.860 26,540 +0.06(+3.33%)
Oct 25, 2022 1.830 1.900 1.790 1.800 61,136 -0.03(-1.64%)
Oct 24, 2022 1.900 1.970 1.820 1.830 45,110 -0.07(-3.68%)
Oct 21, 2022 1.940 1.965 1.830 1.900 33,912 -0.05(-2.56%)
Oct 20, 2022 1.940 2.070 1.930 1.950 61,225 +0.03(+1.39%)
Oct 19, 2022 1.770 2.050 1.770 1.923 82,701 +0.14(+8.04%)
Oct 18, 2022 1.760 1.830 1.760 1.780 31,529 +0.02(+0.85%)
Oct 17, 2022 1.780 1.820 1.740 1.765 56,657 -0.06(-3.02%)
Oct 14, 2022 1.770 1.850 1.770 1.820 19,052 -0.00(-0.27%)
Oct 13, 2022 1.800 1.830 1.730 1.825 62,074 -0.01(-0.27%)
Oct 12, 2022 1.820 1.830 1.790 1.830 67,141 +0.00(+0.00%)
Oct 11, 2022 1.835 1.850 1.810 1.830 23,876 +0.00(+0.00%)
Oct 10, 2022 1.880 1.880 1.820 1.830 19,873 -0.04(-2.14%)
Oct 07, 2022 1.890 1.900 1.820 1.870 34,416 +0.01(+0.43%)
Oct 06, 2022 1.850 1.866 1.820 1.862 35,233 +0.00(+0.11%)
Oct 05, 2022 1.860 1.900 1.860 1.860 35,541 -0.02(-1.06%)
Oct 04, 2022 1.880 1.958 1.850 1.880 61,511 -0.04(-2.08%)
Oct 03, 2022 1.930 2.045 1.870 1.920 84,035 -0.01(-0.52%)
Sep 30, 2022 2.000 2.010 1.910 1.930 61,766 -0.01(-0.52%)
Sep 29, 2022 1.990 1.990 1.930 1.940 22,632 -0.04(-1.90%)
Sep 28, 2022 1.920 2.090 1.920 1.978 43,366 -0.04(-2.10%)
Sep 27, 2022 1.980 2.100 1.880 2.020 171,279 +0.02(+1.00%)
Sep 26, 2022 1.900 2.000 1.880 2.000 80,089 +0.08(+4.17%)
Sep 23, 2022 1.900 1.972 1.890 1.920 71,476 +0.02(+1.05%)
Sep 22, 2022 1.900 1.940 1.880 1.900 50,480 +0.00(+0.00%)
Sep 21, 2022 1.960 2.000 1.900 1.900 48,283 -0.04(-2.03%)
Sep 20, 2022 2.000 2.030 1.920 1.939 23,052 -0.06(-3.03%)
Sep 19, 2022 1.960 2.010 1.940 2.000 49,958 +0.05(+2.56%)
Sep 16, 2022 2.010 2.010 1.930 1.950 130,323 -0.08(-3.94%)
Sep 15, 2022 2.100 2.100 2.020 2.030 28,677 -0.01(-0.49%)
Sep 14, 2022 2.050 2.170 2.020 2.040 55,673 -0.06(-2.86%)
Sep 13, 2022 2.020 2.100 2.011 2.100 51,674 +0.07(+3.45%)
Sep 12, 2022 2.050 2.050 2.020 2.030 22,009 -0.03(-1.46%)
Sep 09, 2022 2.100 2.100 2.050 2.060 26,792 -0.04(-1.90%)
Sep 08, 2022 2.100 2.100 2.000 2.100 22,832 +0.04(+1.94%)
Sep 07, 2022 2.040 2.070 2.000 2.060 58,300 -0.01(-0.48%)
Sep 06, 2022 2.100 2.130 1.980 2.070 103,617 -0.06(-2.82%)
Sep 02, 2022 1.960 2.190 1.950 2.130 157,414 +0.17(+8.67%)
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.