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

Texas Mineral Resources Corp (OP: TMRC )

0.2900 +0.0050 (+1.75%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
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%)
Jul 03, 2023 0.8400 0.8499 0.8000 0.8499 59,827 +0.02(+2.40%)
Jun 30, 2023 0.8600 0.8600 0.7900 0.8300 58,598 -0.03(-3.49%)
Jun 29, 2023 0.8200 0.8600 0.7601 0.8600 173,203 +0.03(+2.99%)
Jun 28, 2023 0.9000 0.9175 0.8350 0.8350 73,131 -0.07(-7.73%)
Jun 27, 2023 0.9150 0.9400 0.8200 0.9050 73,931 -0.04(-4.74%)
Jun 26, 2023 0.9500 0.9550 0.9150 0.9500 24,083 +0.00(+0.00%)
Jun 23, 2023 0.9551 0.9601 0.8900 0.9500 133,461 -0.02(-1.55%)
Jun 22, 2023 0.9550 0.9765 0.9550 0.9650 36,522 +0.00(+0.32%)
Jun 21, 2023 0.9200 0.9765 0.9200 0.9619 43,246 +0.01(+1.48%)
Jun 20, 2023 0.9480 0.9480 0.7750 0.9479 40,410 +0.01(+1.27%)
Jun 16, 2023 0.9380 0.9500 0.9000 0.9360 20,678 -0.00(-0.41%)
Jun 15, 2023 0.9325 0.9399 0.9300 0.9399 8,259 +0.03(+2.83%)
Jun 14, 2023 0.9400 0.9490 0.9050 0.9140 32,564 -0.02(-2.51%)
Jun 13, 2023 0.9150 0.9490 0.9150 0.9375 22,258 -0.01(-1.21%)
Jun 12, 2023 0.8912 0.9500 0.8901 0.9490 80,661 -0.00(-0.11%)
Jun 09, 2023 0.8903 0.9500 0.8903 0.9500 37,567 +0.00(+0.00%)
Jun 08, 2023 0.9475 0.9509 0.9101 0.9500 32,055 -0.01(-0.53%)
Jun 07, 2023 0.9400 0.9551 0.9300 0.9551 17,089 +0.02(+1.61%)
Jun 06, 2023 0.9200 0.9700 0.9200 0.9400 18,298 +0.02(+2.17%)
Jun 05, 2023 0.9350 0.9499 0.8900 0.9200 42,413 -0.03(-3.16%)
Jun 02, 2023 0.9765 0.9765 0.9350 0.9500 14,986 -0.02(-2.54%)
Jun 01, 2023 0.9000 0.9748 0.8850 0.9748 56,888 +0.06(+7.12%)
May 31, 2023 0.8925 0.9900 0.8850 0.9100 72,537 +0.01(+1.11%)
May 30, 2023 0.9300 0.9500 0.8550 0.9000 50,652 -0.05(-5.22%)
May 26, 2023 0.9650 0.9650 0.9000 0.9496 78,216 -0.02(-2.10%)
May 25, 2023 0.9550 0.9700 0.9550 0.9700 14,564 -0.01(-1.02%)
May 24, 2023 0.9710 0.9800 0.9230 0.9800 35,645 +0.01(+0.93%)
May 23, 2023 1.000 1.000 0.9650 0.9710 15,824 -0.02(-1.92%)
May 22, 2023 0.9700 1.005 0.9400 0.9900 98,360 +0.04(+4.21%)
May 19, 2023 0.9001 0.9999 0.9001 0.9500 45,967 +0.03(+3.52%)
May 18, 2023 0.9899 0.9899 0.9165 0.9177 43,523 -0.02(-2.37%)
May 17, 2023 1.000 1.004 0.9200 0.9400 132,778 -0.06(-6.00%)
May 16, 2023 0.9600 1.000 0.9600 1.000 19,840 +0.04(+3.63%)
May 15, 2023 1.000 1.010 0.8640 0.9650 77,678 -0.04(-3.50%)
May 12, 2023 1.070 1.070 0.9600 1.000 56,253 -0.10(-9.04%)
May 11, 2023 1.120 1.120 1.050 1.099 51,952 -0.01(-0.95%)
May 10, 2023 1.120 1.170 1.100 1.110 115,358 +0.03(+2.78%)
May 09, 2023 0.8490 1.100 0.8470 1.080 241,716 +0.24(+28.57%)
May 08, 2023 0.8150 0.8403 0.8150 0.8400 52,817 +0.02(+2.44%)
May 05, 2023 0.7801 0.8500 0.7801 0.8200 80,630 +0.04(+5.40%)
May 04, 2023 0.7650 0.8000 0.7610 0.7780 134,264 -0.03(-3.86%)
May 03, 2023 0.7900 0.8300 0.7600 0.8092 56,142 +0.01(+1.20%)
May 02, 2023 0.8499 0.8499 0.7550 0.7996 127,197 -0.03(-3.66%)
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.