Texas Mineral Resources Corp (OP: TMRC )

2.270 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 1.820 1.910 1.730 1.735 318,425 -0.03(-1.98%)
Dec 31, 2020 1.770 1.770 1.770 229,216 +0.04(+2.31%)
Dec 30, 2020 1.750 1.820 1.680 1.730 229,216 +0.01(+0.58%)
Dec 29, 2020 1.830 1.870 1.650 1.720 240,995 -0.08(-4.44%)
Dec 28, 2020 1.750 1.890 1.730 1.800 461,918 +0.13(+7.78%)
Dec 24, 2020 1.680 1.720 1.650 1.670 79,700 +0.00(+0.00%)
Dec 23, 2020 1.620 1.690 1.620 1.670 137,388 +0.03(+1.71%)
Dec 22, 2020 1.670 1.720 1.600 1.642 281,016 +0.01(+0.74%)
Dec 21, 2020 1.770 1.770 1.580 1.630 265,768 +0.05(+3.16%)
Dec 18, 2020 1.750 1.750 1.494 1.580 450,000 -0.15(-8.67%)
Dec 17, 2020 1.600 1.790 1.580 1.730 419,559 +0.16(+10.19%)
Dec 16, 2020 1.900 1.910 1.560 1.570 485,286 -0.31(-16.49%)
Dec 15, 2020 1.900 1.990 1.870 1.880 569,644 +0.01(+0.32%)
Dec 14, 2020 1.950 1.950 1.790 1.874 398,154 +0.08(+4.69%)
Dec 11, 2020 1.730 1.800 1.730 1.790 192,300 +0.05(+2.87%)
Dec 10, 2020 1.715 1.750 1.660 1.740 190,418 +0.06(+3.88%)
Dec 09, 2020 1.650 1.730 1.610 1.675 224,663 +0.06(+4.04%)
Dec 08, 2020 1.600 1.640 1.550 1.610 135,735 +0.03(+1.58%)
Dec 07, 2020 1.610 1.650 1.550 1.585 169,750 -0.02(-1.25%)
Dec 04, 2020 1.600 1.620 1.540 1.605 133,500 -0.02(-0.93%)
Dec 03, 2020 1.690 1.690 1.600 1.620 132,165 -0.05(-2.99%)
Dec 02, 2020 1.675 1.730 1.600 1.670 132,603 -0.01(-0.60%)
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.