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
1.8400+0.0400 (+2.22%)
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20221.81001.85001.80001.84001.840050,677
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
May 09, 20221.88001.98001.88001.91001.910090,200
May 06, 20221.96002.05001.94001.98001.980035,900
May 05, 20222.00002.00001.96001.96001.960015,300
May 04, 20222.00002.03001.91002.00002.000037,500
May 03, 20222.01002.04002.00002.00002.000014,100
May 02, 20222.10002.10002.00002.01002.010070,400
Apr 29, 20222.05002.10002.05002.07002.070032,000
Apr 28, 20222.03002.11002.00002.05002.050025,500
Apr 27, 20222.09002.09002.00002.02002.020021,700
Apr 26, 20222.02002.10002.00002.08002.080040,800
Apr 25, 20221.95002.02001.95002.00002.000070,500
Apr 22, 20221.99002.01001.95001.96001.960058,000
Apr 21, 20222.03002.10001.92001.97001.9700123,300
Apr 20, 20222.04002.05002.02002.04002.040023,400
Apr 19, 20222.04002.09002.02002.05002.050033,500
Apr 18, 20222.10002.12002.01002.01002.010098,300
Apr 14, 20222.13002.14002.03002.11002.110045,100
Apr 13, 20222.10002.14002.02002.13002.130052,300
Apr 12, 20222.02002.14002.02002.10002.1000130,100
Apr 11, 20222.11002.12001.95002.08002.0800109,100
Apr 08, 20222.14002.20002.09002.10002.100098,400
Apr 07, 20222.09002.17002.09002.12002.1200112,000
Apr 06, 20222.08002.15002.03002.07002.070088,300
Apr 05, 20222.02002.19002.02002.07002.070078,200
Apr 04, 20222.19002.19002.09002.13002.130082,400
Apr 01, 20222.23002.25002.13002.15002.1500159,200
Mar 31, 20222.02002.25002.02002.17002.1700184,700
Mar 30, 20222.13002.13002.01002.07002.070096,700
Mar 29, 20222.06002.15002.01002.01002.010073,600
Mar 28, 20222.25002.25002.05002.17002.170042,400
Mar 25, 20222.34002.34002.02002.17002.170098,800
Mar 24, 20221.90002.24001.90002.21002.2100362,500
Mar 23, 20221.90001.94001.88001.91001.910055,600
Mar 22, 20221.96001.96001.88001.91001.910044,200
Mar 21, 20221.91001.96001.89001.95001.950096,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement