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

Texas Mineral Resources Corp (OP: TMRC )

0.3200 -0.0088 (-2.68%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
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%)
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%)
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.