Singapore markets closed

Texas Mineral Resources Corp. (TMRC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3700-0.0300 (-7.50%)
At close: 03:31PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.40000.40000.36000.37000.370028,600
27 Mar 20240.38000.40000.36000.40000.400017,000
26 Mar 20240.40000.40000.38000.38000.380028,100
25 Mar 20240.40000.40000.39000.40000.400026,800
22 Mar 20240.38000.40000.38000.40000.400033,700
21 Mar 20240.38000.42000.38000.39000.390021,600
20 Mar 20240.38000.43000.37000.41000.410039,300
19 Mar 20240.37000.39000.37000.38000.380022,600
18 Mar 20240.39000.39000.37000.39000.390024,100
15 Mar 20240.38000.39000.37000.39000.390019,600
14 Mar 20240.39000.39000.38000.39000.39009,600
13 Mar 20240.40000.41000.39000.41000.410066,000
12 Mar 20240.41000.41000.39000.41000.410036,500
11 Mar 20240.41000.43000.40000.42000.420017,600
08 Mar 20240.41000.42000.40000.41000.410013,700
07 Mar 20240.40000.41000.40000.41000.410051,400
06 Mar 20240.39000.42000.38000.39000.390014,600
05 Mar 20240.42000.42000.39000.39000.390025,400
04 Mar 20240.38000.43000.38000.41000.410047,100
01 Mar 20240.38000.44000.38000.38000.380035,800
29 Feb 20240.38000.43000.38000.40000.400032,200
28 Feb 20240.39000.40000.38000.40000.400042,900
27 Feb 20240.40000.40000.39000.39000.390037,700
26 Feb 20240.39000.40000.39000.40000.400056,200
23 Feb 20240.42000.43000.39000.39000.390038,800
22 Feb 20240.41000.43000.40000.42000.420048,200
21 Feb 20240.44000.44000.40000.41000.410024,300
20 Feb 20240.44000.44000.41000.41000.4100174,600
16 Feb 20240.43000.44000.43000.44000.440044,200
15 Feb 20240.44000.45000.44000.44000.440023,900
14 Feb 20240.44000.45000.44000.44000.440028,800
13 Feb 20240.45000.45000.44000.45000.4500138,400
12 Feb 20240.44000.45000.42000.45000.4500148,400
09 Feb 20240.39000.43000.39000.43000.430067,600
08 Feb 20240.36000.40000.36000.40000.400034,900
07 Feb 20240.37000.38000.37000.37000.370013,600
06 Feb 20240.36000.38000.36000.38000.380050,200
05 Feb 20240.36000.37000.36000.37000.370036,900
02 Feb 20240.34000.38000.34000.36000.360049,100
01 Feb 20240.38000.38000.35000.37000.37007,000
31 Jan 20240.35000.37000.35000.35000.350011,300
30 Jan 20240.35000.38000.35000.35000.350018,900
29 Jan 20240.37000.40000.36000.36000.360020,600
26 Jan 20240.35000.39000.35000.39000.390044,900
25 Jan 20240.36000.38000.34000.35000.350080,000
24 Jan 20240.39000.40000.36000.38000.380094,200
23 Jan 20240.39000.39000.39000.39000.390034,600
22 Jan 20240.42000.42000.37000.39000.390047,200
19 Jan 20240.41000.44000.40000.41000.410011,700
18 Jan 20240.41000.44000.40000.40000.400033,400
17 Jan 20240.41000.43000.41000.42000.420035,600
16 Jan 20240.43000.44000.42000.42000.420058,700
12 Jan 20240.44000.44000.43000.43000.430043,300
11 Jan 20240.45000.45000.43000.44000.440042,500
10 Jan 20240.43000.46000.43000.45000.450016,300
09 Jan 20240.45000.46000.42000.45000.450018,900
08 Jan 20240.45000.45000.41000.45000.450041,200
05 Jan 20240.45000.45000.42000.44000.44006,700
04 Jan 20240.43000.45000.40000.44000.440048,100
03 Jan 20240.46000.46000.40000.44000.440024,200
02 Jan 20240.42000.45000.41000.43000.430045,800
29 Dec 20230.42000.46000.41000.43000.4300128,300
28 Dec 20230.45000.52000.39000.45000.4500384,500
27 Dec 20230.40000.61000.40000.54000.5400483,100
26 Dec 20230.33000.45000.32000.43000.4300411,800
22 Dec 20230.28000.36000.27000.33000.3300169,400
21 Dec 20230.26000.29000.25000.28000.2800119,000
20 Dec 20230.26000.26000.25000.26000.260090,300
19 Dec 20230.27000.27000.25000.26000.2600136,700
18 Dec 20230.27000.27000.25000.27000.2700215,600
15 Dec 20230.27000.27000.27000.27000.270071,000
14 Dec 20230.28000.28000.26000.27000.2700224,900
13 Dec 20230.28000.28000.28000.28000.280071,200
12 Dec 20230.30000.30000.28000.28000.280034,300
11 Dec 20230.29000.30000.28000.28000.280082,900
08 Dec 20230.30000.30000.29000.30000.300044,800
07 Dec 20230.30000.31000.29000.30000.3000208,400
06 Dec 20230.31000.33000.31000.31000.310046,400
05 Dec 20230.33000.33000.31000.31000.310052,800
04 Dec 20230.32000.34000.30000.31000.310043,300
01 Dec 20230.31000.34000.30000.32000.320056,900
30 Nov 20230.33000.35000.30000.31000.3100193,100
29 Nov 20230.32000.34000.32000.34000.340052,100
28 Nov 20230.33000.34000.32000.34000.340032,500
27 Nov 20230.33000.35000.32000.34000.340065,700
24 Nov 20230.34000.35000.33000.34000.340012,300
22 Nov 20230.33000.36000.32000.34000.340069,200
21 Nov 20230.32000.37000.32000.33000.330099,300
20 Nov 20230.33000.36000.32000.33000.3300108,300
17 Nov 20230.31000.36000.31000.35000.3500101,500
16 Nov 20230.30000.31000.30000.31000.310070,300
15 Nov 20230.30000.32000.30000.31000.310053,400
14 Nov 20230.31000.32000.30000.31000.310054,700
13 Nov 20230.30000.32000.30000.31000.310053,700
10 Nov 20230.33000.34000.27000.31000.3100162,000
09 Nov 20230.34000.36000.33000.33000.330034,500
08 Nov 20230.33000.37000.33000.34000.340028,200
07 Nov 20230.34000.35000.32000.33000.330023,700
06 Nov 20230.36000.37000.30000.36000.3600181,300
03 Nov 20230.33000.35000.33000.35000.350059,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...