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 (%)
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%)
Jan 03, 2022 2.090 2.090 1.945 2.035 86,783 +0.07(+3.30%)
Dec 31, 2021 1.780 2.070 1.760 1.970 212,329 +0.21(+11.93%)
Dec 30, 2021 1.780 1.800 1.750 1.760 132,467 -0.03(-1.68%)
Dec 29, 2021 1.800 1.810 1.760 1.790 43,590 -0.01(-0.56%)
Dec 28, 2021 1.920 1.950 1.710 1.800 183,592 -0.12(-6.25%)
Dec 27, 2021 2.040 2.040 1.810 1.920 116,408 -0.10(-4.95%)
Dec 23, 2021 1.920 2.090 1.700 2.020 139,813 +0.10(+5.21%)
Dec 22, 2021 1.910 2.000 1.800 1.920 69,660 -0.01(-0.52%)
Dec 21, 2021 1.930 2.000 1.910 1.930 41,932 +0.00(+0.00%)
Dec 20, 2021 2.040 2.100 1.930 1.930 70,080 -0.07(-3.50%)
Dec 17, 2021 1.900 2.100 1.900 2.000 98,624 +0.02(+1.01%)
Dec 16, 2021 2.130 2.130 1.950 1.980 115,856 -0.15(-7.04%)
Dec 15, 2021 2.150 2.150 1.980 2.130 96,684 +0.09(+4.41%)
Dec 14, 2021 2.070 2.100 1.850 2.040 156,217 -0.06(-2.86%)
Dec 13, 2021 2.190 2.200 2.050 2.100 182,678 -0.05(-2.33%)
Dec 10, 2021 1.840 2.200 1.830 2.150 395,604 +0.32(+17.49%)
Dec 09, 2021 1.800 1.890 1.680 1.830 76,563 +0.02(+1.10%)
Dec 08, 2021 1.790 1.970 1.790 1.810 33,451 +0.05(+2.55%)
Dec 07, 2021 1.840 1.920 1.760 1.765 56,669 -0.08(-4.08%)
Dec 06, 2021 1.950 1.950 1.760 1.840 97,377 -0.14(-7.07%)
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%)
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.