Skip to main content

Texas Mineral Resources Corp (OP: TMRC )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.3390 0.3400 0.3200 0.3400 80,186 +0.00(+0.29%)
May 28, 2024 0.3100 0.3390 0.3100 0.3390 18,388 +0.01(+2.73%)
May 24, 2024 0.3350 0.3350 0.3100 0.3300 46,445 +0.01(+3.13%)
May 23, 2024 0.3100 0.3350 0.3100 0.3200 43,715 +0.01(+3.23%)
May 22, 2024 0.3150 0.3299 0.3003 0.3100 30,039 -0.02(-6.03%)
May 21, 2024 0.3384 0.3399 0.3000 0.3299 83,750 -0.01(-2.94%)
May 20, 2024 0.3399 0.3399 0.3035 0.3399 93,879 +0.00(+0.00%)
May 17, 2024 0.2850 0.3399 0.2850 0.3399 141,637 +0.05(+17.21%)
May 16, 2024 0.2845 0.3300 0.2600 0.2900 78,762 +0.01(+1.75%)
May 15, 2024 0.3200 0.3200 0.2800 0.2850 64,078 -0.02(-5.00%)
May 14, 2024 0.3001 0.3103 0.2611 0.3000 106,877 -0.03(-7.83%)
May 13, 2024 0.3098 0.3400 0.2975 0.3255 59,539 +0.01(+1.72%)
May 10, 2024 0.3100 0.3250 0.3030 0.3200 91,240 -0.01(-2.68%)
May 09, 2024 0.3040 0.3288 0.3000 0.3288 51,508 +0.02(+6.10%)
May 08, 2024 0.3200 0.3400 0.2980 0.3099 78,873 -0.03(-8.85%)
May 07, 2024 0.3023 0.3400 0.2880 0.3400 119,104 +0.03(+7.94%)
May 06, 2024 0.3300 0.3400 0.3150 0.3150 39,273 -0.04(-11.27%)
May 03, 2024 0.3390 0.3550 0.3210 0.3550 37,835 +0.02(+4.72%)
May 02, 2024 0.3390 0.3390 0.3277 0.3390 19,649 +0.00(+0.00%)
May 01, 2024 0.3490 0.3490 0.3350 0.3390 9,503 -0.01(-2.87%)
Apr 30, 2024 0.3300 0.3490 0.3300 0.3490 15,394 +0.01(+2.65%)
Apr 29, 2024 0.3455 0.3500 0.3258 0.3400 30,104 -0.01(-2.86%)
Apr 26, 2024 0.3455 0.3500 0.3350 0.3500 10,984 +0.00(+0.00%)
Apr 25, 2024 0.3550 0.3630 0.3100 0.3500 68,518 -0.01(-3.58%)
Apr 24, 2024 0.3550 0.3630 0.3550 0.3630 33,169 +0.00(+0.00%)
Apr 23, 2024 0.3600 0.3630 0.3400 0.3630 34,365 -0.01(-1.36%)
Apr 22, 2024 0.3600 0.3680 0.3600 0.3680 15,580 +0.02(+4.34%)
Apr 19, 2024 0.3800 0.3800 0.3500 0.3527 41,724 -0.03(-7.18%)
Apr 18, 2024 0.3600 0.3898 0.3600 0.3800 8,537 +0.02(+5.56%)
Apr 17, 2024 0.3825 0.3899 0.3350 0.3600 34,477 -0.04(-8.86%)
Apr 16, 2024 0.3775 0.3950 0.3699 0.3950 19,930 +0.01(+1.28%)
Apr 15, 2024 0.3950 0.3950 0.3800 0.3900 11,707 -0.01(-1.27%)
Apr 12, 2024 0.3700 0.3950 0.3699 0.3950 23,921 +0.01(+2.49%)
Apr 11, 2024 0.3680 0.3899 0.3508 0.3854 69,459 +0.02(+4.16%)
Apr 10, 2024 0.3810 0.3899 0.3620 0.3700 39,056 -0.02(-4.02%)
Apr 09, 2024 0.3680 0.3874 0.3680 0.3855 78,059 +0.01(+2.80%)
Apr 08, 2024 0.3310 0.3750 0.3310 0.3750 29,717 +0.00(+0.00%)
Apr 05, 2024 0.3600 0.3765 0.3600 0.3750 47,443 -0.00(-1.21%)
Apr 04, 2024 0.3605 0.3797 0.3600 0.3796 58,946 +0.00(+0.82%)
Apr 03, 2024 0.3400 0.3799 0.3300 0.3765 122,929 -0.00(-0.92%)
Apr 02, 2024 0.3750 0.3800 0.3700 0.3800 14,996 +0.01(+1.33%)
Apr 01, 2024 0.3750 0.3750 0.3501 0.3750 29,770 +0.01(+1.35%)
Mar 28, 2024 0.4000 0.4000 0.3600 0.3700 28,558 -0.03(-7.50%)
Mar 27, 2024 0.3800 0.4000 0.3600 0.4000 17,020 +0.02(+5.26%)
Mar 26, 2024 0.4000 0.4000 0.3800 0.3800 28,145 -0.02(-5.00%)
Mar 25, 2024 0.4000 0.4000 0.3850 0.4000 26,844 +0.00(+0.00%)
Mar 22, 2024 0.3800 0.4000 0.3800 0.4000 33,687 +0.01(+2.56%)
Mar 21, 2024 0.3801 0.4150 0.3800 0.3900 21,595 -0.02(-3.82%)
Mar 20, 2024 0.3800 0.4300 0.3700 0.4055 39,344 +0.03(+6.71%)
Mar 19, 2024 0.3700 0.3900 0.3700 0.3800 22,641 -0.01(-2.56%)
Mar 18, 2024 0.3900 0.3900 0.3700 0.3900 24,144 +0.00(+0.00%)
Mar 15, 2024 0.3800 0.3900 0.3700 0.3900 19,619 +0.00(+0.00%)
Mar 14, 2024 0.3900 0.3900 0.3800 0.3900 9,570 -0.02(-4.85%)
Mar 13, 2024 0.3950 0.4100 0.3900 0.4099 66,030 +0.00(+0.00%)
Mar 12, 2024 0.4100 0.4100 0.3900 0.4099 36,548 -0.01(-2.98%)
Mar 11, 2024 0.4060 0.4300 0.3979 0.4225 17,620 +0.02(+4.06%)
Mar 08, 2024 0.4050 0.4150 0.3979 0.4060 13,686 +0.00(+0.25%)
Mar 07, 2024 0.3965 0.4050 0.3965 0.4050 51,374 +0.02(+4.25%)
Mar 06, 2024 0.3900 0.4150 0.3780 0.3885 14,563 +0.00(+0.91%)
Mar 05, 2024 0.4200 0.4200 0.3850 0.3850 25,399 -0.02(-6.10%)
Mar 04, 2024 0.3800 0.4285 0.3800 0.4100 47,080 +0.03(+7.89%)
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.