TMRC - Texas Mineral Resources Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20190.27000.28000.27000.28000.280020,900
Oct 21, 20190.28000.28000.27000.28000.280066,700
Oct 18, 20190.30000.30000.26000.28000.280055,600
Oct 17, 20190.30000.30000.25000.28000.2800267,900
Oct 16, 20190.28000.30000.28000.29000.290031,400
Oct 15, 20190.33000.33000.29000.29000.2900131,800
Oct 14, 20190.34000.34000.31000.34000.340080,700
Oct 11, 20190.33000.33000.33000.33000.33001,000
Oct 10, 20190.34000.35000.33000.33000.330029,000
Oct 09, 20190.35000.35000.33000.34000.340041,500
Oct 08, 20190.34000.35000.34000.34000.340035,200
Oct 07, 20190.34000.35000.34000.35000.350016,400
Oct 04, 20190.36000.36000.33000.35000.350049,400
Oct 03, 20190.36000.36000.33000.35000.3500165,200
Oct 02, 20190.39000.39000.35000.36000.360052,500
Oct 01, 20190.35000.39000.34000.38000.380063,000
Sep 30, 20190.37000.39000.34000.37000.3700165,200
Sep 27, 20190.38000.38000.36000.37000.370052,400
Sep 26, 20190.39000.39000.38000.38000.380058,300
Sep 25, 20190.38000.39000.38000.39000.390078,700
Sep 24, 20190.38000.38000.38000.38000.380014,500
Sep 23, 20190.38000.38000.38000.38000.380027,900
Sep 20, 20190.37000.39000.37000.38000.380037,300
Sep 19, 20190.40000.40000.37000.39000.390070,700
Sep 18, 20190.40000.40000.39000.39000.390076,200
Sep 17, 20190.39000.40000.38000.40000.400051,100
Sep 16, 20190.40000.40000.38000.38000.380091,300
Sep 13, 20190.39000.40000.39000.40000.400078,000
Sep 12, 20190.40000.40000.38000.39000.390067,100
Sep 11, 20190.38000.38000.38000.38000.380023,600
Sep 10, 20190.40000.40000.37000.37000.370033,900
Sep 09, 20190.37000.40000.37000.39000.3900154,300
Sep 06, 20190.39000.39000.37000.37000.370061,300
Sep 05, 20190.42000.43000.38000.38000.380079,600
Sep 04, 20190.40000.42000.40000.42000.420049,400
Sep 03, 20190.39000.39000.38000.39000.390016,400
Aug 30, 20190.38000.38000.36000.38000.380067,700
Aug 29, 20190.40000.40000.37000.37000.370099,600
Aug 28, 20190.40000.41000.40000.40000.400032,000
Aug 27, 20190.41000.41000.40000.40000.400098,000
Aug 26, 20190.43000.43000.40000.40000.400092,900
Aug 23, 20190.43000.43000.41000.41000.4100107,200
Aug 22, 20190.42000.43000.41000.42000.420064,200
Aug 21, 20190.41000.42000.41000.42000.420041,900
Aug 20, 20190.43000.43000.40000.40000.4000179,800
Aug 19, 20190.42000.42000.42000.42000.4200-
Aug 16, 20190.42000.42000.42000.42000.4200-
Aug 15, 20190.41000.42000.41000.42000.420037,700
Aug 14, 20190.41000.42000.41000.41000.410024,000
Aug 13, 20190.42000.42000.40000.40000.400031,200
Aug 12, 20190.39000.42000.39000.40000.4000132,900
Aug 09, 20190.42000.42000.36000.38000.3800240,300
Aug 08, 20190.40000.40000.37000.39000.3900186,900
Aug 07, 20190.42000.42000.40000.41000.4100187,100
Aug 06, 20190.46000.49000.41000.43000.4300327,600
Aug 05, 20190.44000.51000.42000.45000.4500702,900
Aug 02, 20190.44000.45000.43000.44000.440079,500
Aug 01, 20190.41000.43000.38000.43000.4300202,200
Jul 31, 20190.41000.41000.40000.40000.4000156,800
Jul 30, 20190.40000.41000.39000.41000.410043,900
Jul 29, 20190.39000.41000.38000.39000.390088,600
Jul 26, 20190.39000.41000.39000.40000.400051,900
Jul 25, 20190.42000.45000.39000.40000.4000168,400
Jul 24, 20190.45000.45000.41000.43000.430050,500
Jul 23, 20190.44000.45000.42000.45000.450053,200
Jul 22, 20190.42000.44000.42000.43000.4300112,400
Jul 19, 20190.42000.45000.41000.42000.4200125,100
Jul 18, 20190.40000.41000.39000.41000.410047,700
Jul 17, 20190.41000.41000.40000.40000.400076,800
Jul 16, 20190.42000.42000.40000.40000.400065,600
Jul 15, 20190.41000.43000.39000.41000.4100327,500
Jul 12, 20190.35000.39000.30000.38000.3800217,600
Jul 11, 20190.32000.35000.32000.35000.350019,500
Jul 10, 20190.33000.33000.28000.32000.320082,500
Jul 09, 20190.33000.33000.32000.33000.330059,400
Jul 08, 20190.33000.33000.30000.33000.3300109,600
Jul 05, 20190.33000.33000.31000.33000.330098,200
Jul 03, 20190.34000.35000.33000.33000.330033,000
Jul 02, 20190.35000.35000.33000.33000.330059,600
Jul 01, 20190.33000.35000.32000.33000.330042,300
Jun 28, 20190.36000.36000.32000.33000.330063,800
Jun 27, 20190.35000.36000.33000.35000.350071,900
Jun 26, 20190.36000.38000.31000.31000.3100164,400
Jun 25, 20190.34000.35000.33000.34000.3400321,200
Jun 24, 20190.29000.35000.28000.34000.3400170,200
Jun 21, 20190.28000.29000.26000.29000.290088,200
Jun 20, 20190.28000.30000.27000.28000.2800198,000
Jun 19, 20190.32000.32000.26000.28000.2800391,700
Jun 18, 20190.36000.36000.30000.32000.3200323,500
Jun 17, 20190.43000.45000.35000.36000.3600584,800
Jun 14, 20190.44000.46000.43000.43000.4300136,500
Jun 13, 20190.43000.44000.39000.44000.4400236,700
Jun 12, 20190.54000.57000.37000.43000.43001,689,000
Jun 11, 20190.43000.52000.41000.50000.50001,074,600
Jun 10, 20190.39000.42000.39000.41000.4100618,700
Jun 07, 20190.37000.40000.36000.39000.3900286,600
Jun 06, 20190.39000.39000.35000.37000.3700162,000
Jun 05, 20190.39000.41000.35000.38000.3800240,300
Jun 04, 20190.40000.40000.35000.39000.3900398,100
Jun 03, 20190.44000.44000.35000.40000.40001,164,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...