Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Mineral Resources Corp (OP: TMRC )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.5350 0.5350 0.4800 0.5100 77,364 +0.01(+0.99%)
Sep 28, 2023 0.5000 0.5599 0.4810 0.5050 127,325 -0.00(-0.49%)
Sep 27, 2023 0.5200 0.5300 0.5075 0.5075 31,585 -0.01(-2.40%)
Sep 26, 2023 0.5200 0.5550 0.5200 0.5200 19,027 -0.04(-6.31%)
Sep 25, 2023 0.5900 0.5550 0.5050 0.5550 40,489 -0.03(-5.93%)
Sep 22, 2023 0.5750 0.5900 0.5700 0.5900 9,799 -0.01(-1.50%)
Sep 21, 2023 0.5800 0.6055 0.5558 0.5990 34,751 +0.01(+2.39%)
Sep 20, 2023 0.6400 0.6400 0.5150 0.5850 81,789 -0.04(-6.02%)
Sep 19, 2023 0.6150 0.6450 0.6055 0.6225 42,667 -0.02(-3.49%)
Sep 18, 2023 0.6300 0.6500 0.6300 0.6450 26,546 +0.01(+1.57%)
Sep 15, 2023 0.6050 0.6600 0.5600 0.6350 104,738 +0.03(+4.10%)
Sep 14, 2023 0.5300 0.6300 0.5300 0.6100 244,221 +0.07(+12.96%)
Sep 13, 2023 0.6331 0.6500 0.5282 0.5400 357,125 -0.10(-15.49%)
Sep 12, 2023 0.7501 0.7800 0.6327 0.6390 319,099 -0.14(-18.08%)
Sep 11, 2023 0.7600 0.7900 0.7600 0.7800 34,984 +0.01(+0.65%)
Sep 08, 2023 0.7800 0.7800 0.7600 0.7750 13,754 -0.01(-0.64%)
Sep 07, 2023 0.7800 0.7800 0.7501 0.7800 20,872 +0.01(+1.30%)
Sep 06, 2023 0.7800 0.7800 0.7600 0.7700 28,992 -0.00(-0.06%)
Sep 05, 2023 0.7675 0.8000 0.7500 0.7705 26,268 -0.01(-1.85%)
Sep 01, 2023 0.7700 0.7900 0.7700 0.7850 16,357 +0.00(+0.00%)
Aug 31, 2023 0.7820 0.8050 0.7600 0.7850 118,056 -0.01(-0.76%)
Aug 30, 2023 0.8000 0.8200 0.7800 0.7910 31,527 -0.01(-0.69%)
Aug 29, 2023 0.7950 0.8100 0.7875 0.7965 58,381 -0.00(-0.44%)
Aug 28, 2023 0.8500 0.8500 0.7800 0.8000 49,012 -0.04(-4.76%)
Aug 25, 2023 0.8110 0.8550 0.8000 0.8400 55,892 -0.01(-1.18%)
Aug 24, 2023 0.8500 0.8500 0.8000 0.8500 63,366 -0.01(-1.16%)
Aug 23, 2023 0.8500 0.8600 0.8200 0.8600 17,349 +0.02(+2.38%)
Aug 22, 2023 0.8011 0.8500 0.8011 0.8400 23,411 -0.02(-2.33%)
Aug 21, 2023 0.8300 0.8600 0.8101 0.8600 47,409 -0.02(-2.26%)
Aug 18, 2023 0.8900 0.8900 0.8100 0.8799 30,835 -0.00(-0.01%)
Aug 17, 2023 0.8300 0.8900 0.8300 0.8800 17,039 +0.00(+0.00%)
Aug 16, 2023 0.8350 0.8900 0.8088 0.8800 37,180 -0.05(-5.28%)
Aug 15, 2023 0.8000 0.9475 0.8000 0.9291 53,562 +0.10(+11.94%)
Aug 14, 2023 0.8300 0.8700 0.7800 0.8300 75,055 +0.00(+0.00%)
Aug 11, 2023 0.9004 0.9100 0.8000 0.8300 67,601 -0.05(-5.68%)
Aug 10, 2023 0.8400 0.9100 0.8300 0.8800 34,318 +0.02(+2.33%)
Aug 09, 2023 0.9000 0.9250 0.8600 0.8600 42,443 -0.04(-4.44%)
Aug 08, 2023 0.9200 0.9225 0.8701 0.9000 17,628 -0.02(-1.85%)
Aug 07, 2023 0.8500 0.9250 0.8500 0.9170 49,344 -0.01(-0.86%)
Aug 04, 2023 0.9025 0.9399 0.8800 0.9250 23,036 -0.01(-1.59%)
Aug 03, 2023 0.9400 0.9400 0.9025 0.9399 16,631 -0.00(-0.01%)
Aug 02, 2023 0.9700 1.000 0.9001 0.9400 44,746 -0.03(-3.09%)
Aug 01, 2023 0.9900 0.9950 0.9550 0.9700 35,750 -0.03(-2.51%)
Jul 31, 2023 0.9800 1.000 0.9500 0.9950 67,861 -0.01(-0.50%)
Jul 28, 2023 0.9501 1.020 0.9501 1.000 46,164 +0.01(+1.01%)
Jul 27, 2023 1.000 1.000 0.9501 0.9900 46,480 -0.01(-1.00%)
Jul 26, 2023 0.9600 1.000 0.9600 1.000 33,889 +0.00(+0.00%)
Jul 25, 2023 1.040 1.040 0.9600 1.000 33,931 -0.03(-2.89%)
Jul 24, 2023 0.9700 1.060 0.9700 1.030 27,983 -0.05(-4.65%)
Jul 21, 2023 1.050 1.130 0.9870 1.080 63,933 +0.04(+3.85%)
Jul 20, 2023 0.9900 1.070 0.9900 1.040 37,574 +0.02(+1.46%)
Jul 19, 2023 1.110 1.110 0.9600 1.025 105,564 -0.08(-6.82%)
Jul 18, 2023 1.070 1.100 1.040 1.100 24,918 +0.03(+2.80%)
Jul 17, 2023 1.090 1.090 1.000 1.070 47,128 -0.02(-1.83%)
Jul 14, 2023 1.060 1.115 1.010 1.090 85,093 +0.03(+2.83%)
Jul 13, 2023 1.270 1.270 1.010 1.060 201,219 -0.20(-15.87%)
Jul 12, 2023 1.250 1.370 1.240 1.260 184,176 +0.00(+0.00%)
Jul 11, 2023 1.250 1.405 1.240 1.260 235,110 +0.02(+1.61%)
Jul 10, 2023 1.150 1.240 1.140 1.240 128,270 +0.09(+7.83%)
Jul 07, 2023 1.150 1.170 1.120 1.150 71,763 +0.02(+1.77%)
Jul 06, 2023 1.200 1.230 1.100 1.130 95,312 -0.05(-4.24%)
Jul 05, 2023 0.8800 1.340 0.8502 1.180 693,274 +0.33(+38.84%)
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.