Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Texas Mineral Resources Corp. (TMRC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.9300-0.0100 (-0.52%)
At close: 03:53PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20222.00002.01001.91001.93001.930061,800
Sep 29, 20221.99001.99001.93001.94001.940022,600
Sep 28, 20221.92002.09001.92001.98001.980043,400
Sep 27, 20221.98002.10001.88002.02002.0200171,300
Sep 26, 20221.90002.00001.88002.00002.000080,100
Sep 23, 20221.90001.97001.89001.92001.920071,500
Sep 22, 20221.90001.94001.88001.90001.900050,500
Sep 21, 20221.96002.00001.90001.90001.900048,300
Sep 20, 20222.00002.03001.92001.94001.940023,100
Sep 19, 20221.96002.01001.94002.00002.000050,000
Sep 16, 20222.01002.01001.93001.95001.9500130,300
Sep 15, 20222.10002.10002.02002.03002.030028,700
Sep 14, 20222.05002.17002.02002.04002.040055,700
Sep 13, 20222.03002.10002.01002.10002.100051,700
Sep 12, 20222.05002.05002.02002.03002.030022,000
Sep 09, 20222.10002.10002.05002.06002.060026,800
Sep 08, 20222.10002.10002.00002.10002.100022,800
Sep 07, 20222.04002.07002.00002.06002.060058,300
Sep 06, 20222.10002.13001.98002.07002.0700103,600
Sep 02, 20221.96002.19001.95002.13002.1300157,400
Sep 01, 20222.00002.00001.95001.96001.9600128,300
Aug 31, 20222.05002.07001.98001.99001.9900129,600
Aug 30, 20222.10002.16002.01002.07002.0700112,100
Aug 29, 20222.17002.19002.05002.08002.0800144,200
Aug 26, 20222.32002.32002.18002.20002.200055,900
Aug 25, 20222.28002.32002.15002.27002.2700139,200
Aug 24, 20222.27002.32002.25002.28002.2800147,000
Aug 23, 20222.31002.37002.27002.29002.2900151,100
Aug 22, 20222.30002.38002.28002.30002.3000453,900
Aug 19, 20222.00002.30002.00002.29002.2900319,300
Aug 18, 20221.98002.09001.89002.00002.0000356,800
Aug 17, 20221.84001.99001.80001.90001.9000487,700
Aug 16, 20221.80001.81001.79001.80001.800099,300
Aug 15, 20221.81001.86001.78001.79001.790059,900
Aug 12, 20221.80001.88001.79001.87001.870087,100
Aug 11, 20221.81001.85001.80001.84001.840050,700
Aug 10, 20221.82001.90001.79001.80001.8000110,500
Aug 09, 20221.84001.84001.75001.80001.800046,800
Aug 08, 20221.75001.95001.73001.84001.8400104,900
Aug 05, 20221.75001.78001.73001.77001.770083,800
Aug 04, 20221.79001.80001.72001.76001.7600101,400
Aug 03, 20221.86001.89001.76001.80001.800072,000
Aug 02, 20221.70001.95001.70001.84001.840033,100
Aug 01, 20221.95001.95001.83001.85001.850044,700
Jul 29, 20221.97001.97001.81001.93001.930029,000
Jul 28, 20221.74001.97001.73001.96001.960095,200
Jul 27, 20221.70001.77001.70001.73001.730021,600
Jul 26, 20221.71001.75001.69001.70001.700044,000
Jul 25, 20221.84001.84001.71001.76001.760049,700
Jul 22, 20221.80001.83001.75001.83001.830020,700
Jul 21, 20221.81001.84001.75001.78001.780016,400
Jul 20, 20221.84001.88001.84001.84001.840043,300
Jul 19, 20221.91001.91001.78001.84001.840037,700
Jul 18, 20221.75001.91001.75001.89001.890056,200
Jul 15, 20221.75001.82001.70001.79001.790035,000
Jul 14, 20221.79001.89001.75001.85001.850026,900
Jul 13, 20221.75001.87001.70001.87001.870047,300
Jul 12, 20221.75001.91001.70001.73001.730046,300
Jul 11, 20221.83001.87001.61001.73001.7300122,300
Jul 08, 20221.88001.89001.85001.89001.890042,800
Jul 07, 20221.88001.90001.87001.88001.880018,100
Jul 06, 20221.90001.91001.82001.85001.850024,000
Jul 05, 20221.98001.98001.89001.92001.920040,700
Jul 01, 20221.87002.00001.87001.99001.990086,100
Jun 30, 20221.96001.97001.65001.88001.8800104,100
Jun 29, 20221.95002.00001.95001.97001.970081,900
Jun 28, 20221.87001.97001.87001.95001.950023,600
Jun 27, 20221.89001.96001.89001.95001.950029,600
Jun 24, 20221.93001.99001.87001.95001.950041,300
Jun 23, 20221.95001.95001.85001.92001.920083,300
Jun 22, 20221.93001.97001.90001.90001.900029,200
Jun 21, 20221.90001.99001.90001.93001.930053,400
Jun 17, 20221.91001.94001.89001.90001.900047,100
Jun 16, 20221.91001.96001.90001.90001.900047,400
Jun 15, 20221.92001.95001.89001.92001.920040,200
Jun 14, 20221.85001.94001.85001.92001.920077,800
Jun 13, 20222.09002.09001.82001.90001.9000167,200
Jun 10, 20222.13002.22002.00002.05002.0500158,000
Jun 09, 20222.00002.29002.00002.11002.1100379,700
Jun 08, 20222.00002.14001.96002.08002.0800168,100
Jun 07, 20221.75002.10001.75002.00002.0000197,800
Jun 06, 20221.75001.78001.69001.75001.750031,900
Jun 03, 20221.75001.77001.71001.73001.730048,200
Jun 02, 20221.82001.82001.75001.77001.770014,200
Jun 01, 20221.75001.83001.75001.82001.820019,000
May 31, 20221.68001.86001.68001.76001.760031,200
May 27, 20221.74001.76001.69001.72001.720035,200
May 26, 20221.86001.86001.72001.76001.760051,900
May 25, 20221.65001.80001.63001.74001.740061,200
May 24, 20221.73001.79001.68001.79001.790024,000
May 23, 20221.69001.85001.65001.75001.750075,400
May 20, 20221.73001.73001.65001.69001.690053,300
May 19, 20221.70001.75001.65001.70001.700065,800
May 18, 20221.65001.75001.61001.75001.750039,300
May 17, 20221.72001.81001.72001.77001.770026,000
May 16, 20221.84001.84001.63001.74001.740066,700
May 13, 20221.67001.84001.62001.82001.820089,600
May 12, 20221.75001.79001.59001.65001.6500193,500
May 11, 20221.88001.99001.65001.82001.820051,700
May 10, 20221.95001.99001.60001.87001.8700128,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement