Texas Mineral Resources Corp. (TMRC)

Texas Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 14, 2025	0.37	0.42	0.37	0.41	0.41	5.37%	87,676
Feb 13, 2025	0.43	0.44	0.39	0.39	0.39	-0.38%	86,280
Feb 12, 2025	0.45	0.46	0.38	0.39	0.39	-4.27%	101,798
Feb 11, 2025	0.41	0.42	0.39	0.41	0.41	-	54,704
Feb 10, 2025	0.46	0.48	0.38	0.41	0.41	-7.87%	270,942
Feb 7, 2025	0.45	0.47	0.42	0.45	0.45	-9.09%	123,243
Feb 6, 2025	0.47	0.55	0.44	0.49	0.49	5.40%	321,482
Feb 5, 2025	0.40	0.49	0.39	0.46	0.46	14.40%	502,366
Feb 4, 2025	0.31	0.41	0.31	0.41	0.41	32.02%	330,884
Feb 3, 2025	0.32	0.32	0.29	0.31	0.31	-3.91%	51,836
Jan 31, 2025	0.33	0.33	0.30	0.32	0.32	-1.54%	118,106
Jan 30, 2025	0.28	0.33	0.28	0.33	0.33	12.07%	100,733
Jan 29, 2025	0.30	0.30	0.28	0.29	0.29	-1.69%	79,950
Jan 28, 2025	0.27	0.30	0.27	0.30	0.30	4.11%	83,143
Jan 27, 2025	0.29	0.32	0.27	0.28	0.28	-8.60%	151,222
Jan 24, 2025	0.32	0.32	0.27	0.31	0.31	-1.90%	178,797
Jan 23, 2025	0.30	0.32	0.30	0.32	0.32	1.48%	23,032
Jan 22, 2025	0.31	0.32	0.27	0.31	0.31	6.01%	72,827
Jan 21, 2025	0.32	0.32	0.27	0.29	0.29	-5.24%	108,990
Jan 17, 2025	0.29	0.32	0.29	0.31	0.31	0.40%	79,052
Jan 16, 2025	0.31	0.32	0.30	0.31	0.31	-3.51%	20,582
Jan 15, 2025	0.35	0.35	0.30	0.32	0.32	-6.98%	87,854
Jan 14, 2025	0.33	0.35	0.33	0.34	0.34	2.49%	45,410
Jan 13, 2025	0.36	0.36	0.34	0.34	0.34	4.63%	44,880
Jan 10, 2025	0.30	0.35	0.30	0.32	0.32	3.07%	75,217
Jan 8, 2025	0.34	0.34	0.30	0.31	0.31	-8.05%	32,230
Jan 7, 2025	0.35	0.36	0.32	0.34	0.34	-0.07%	78,509
Jan 6, 2025	0.29	0.34	0.28	0.34	0.34	23.65%	82,059
Jan 3, 2025	0.26	0.28	0.26	0.27	0.27	6.18%	47,487
Jan 2, 2025	0.26	0.26	0.25	0.26	0.26	3.16%	51,846
Dec 31, 2024	0.25	0.27	0.25	0.25	0.25	-1.11%	302,982
Dec 30, 2024	0.27	0.27	0.25	0.25	0.25	-6.89%	109,349
Dec 27, 2024	0.27	0.31	0.27	0.27	0.27	-4.81%	124,719
Dec 26, 2024	0.27	0.30	0.27	0.29	0.29	-1.61%	28,565
Dec 24, 2024	0.31	0.31	0.27	0.29	0.29	-3.33%	23,425
Dec 23, 2024	0.29	0.33	0.27	0.30	0.30	-	56,123
Dec 20, 2024	0.29	0.30	0.28	0.30	0.30	5.12%	86,591
Dec 19, 2024	0.30	0.30	0.28	0.29	0.29	-3.25%	88,480
Dec 18, 2024	0.32	0.32	0.29	0.30	0.30	-9.23%	101,759
Dec 17, 2024	0.32	0.33	0.28	0.33	0.33	2.36%	86,767
Dec 16, 2024	0.31	0.33	0.28	0.32	0.32	2.42%	165,951
Dec 13, 2024	0.36	0.36	0.28	0.31	0.31	-7.46%	149,056
Dec 12, 2024	0.36	0.36	0.33	0.34	0.34	-5.50%	81,129
Dec 11, 2024	0.32	0.37	0.32	0.35	0.35	7.42%	95,197
Dec 10, 2024	0.37	0.37	0.32	0.33	0.33	-10.81%	261,792
Dec 9, 2024	0.36	0.39	0.35	0.37	0.37	7.25%	113,808
Dec 6, 2024	0.41	0.45	0.31	0.35	0.35	-16.26%	527,417
Dec 5, 2024	0.40	0.44	0.37	0.41	0.41	5.70%	517,029
Dec 4, 2024	0.35	0.41	0.34	0.39	0.39	17.59%	723,725
Dec 3, 2024	0.24	0.34	0.24	0.33	0.33	33.62%	773,357
Dec 2, 2024	0.26	0.28	0.25	0.25	0.25	-4.58%	147,400
Nov 29, 2024	0.25	0.27	0.25	0.26	0.26	-1.66%	7,484
Nov 27, 2024	0.28	0.28	0.25	0.26	0.26	-1.83%	18,495
Nov 26, 2024	0.27	0.27	0.24	0.27	0.27	5.62%	10,161
Nov 25, 2024	0.25	0.26	0.24	0.26	0.26	2.00%	34,840
Nov 22, 2024	0.25	0.25	0.24	0.25	0.25	-	44,012
Nov 21, 2024	0.22	0.27	0.22	0.25	0.25	-7.82%	101,307
Nov 20, 2024	0.24	0.28	0.24	0.27	0.27	7.85%	81,495
Nov 19, 2024	0.27	0.28	0.25	0.25	0.25	-6.90%	82,420
Nov 18, 2024	0.25	0.27	0.25	0.27	0.27	3.01%	50,041
Nov 15, 2024	0.24	0.27	0.23	0.26	0.26	8.75%	61,286
Nov 14, 2024	0.25	0.26	0.24	0.24	0.24	-0.78%	116,961
Nov 13, 2024	0.25	0.25	0.23	0.24	0.24	-1.22%	27,208
Nov 12, 2024	0.25	0.26	0.23	0.25	0.25	-1.80%	88,769
Nov 11, 2024	0.23	0.26	0.22	0.25	0.25	1.97%	141,404
Nov 8, 2024	0.25	0.25	0.23	0.25	0.25	2.31%	42,737
Nov 7, 2024	0.23	0.25	0.23	0.24	0.24	6.71%	34,650
Nov 6, 2024	0.22	0.23	0.22	0.23	0.23	2.27%	69,640
Nov 5, 2024	0.22	0.23	0.22	0.22	0.22	-	64,011
Nov 4, 2024	0.23	0.23	0.21	0.22	0.22	-	62,054
Nov 1, 2024	0.25	0.25	0.21	0.22	0.22	-11.99%	381,446
Oct 31, 2024	0.24	0.25	0.24	0.25	0.25	-0.01%	51,856
Oct 30, 2024	0.24	0.25	0.24	0.25	0.25	0.81%	12,070
Oct 29, 2024	0.24	0.25	0.24	0.25	0.25	-1.56%	57,205
Oct 28, 2024	0.26	0.26	0.24	0.25	0.25	-1.21%	30,248
Oct 25, 2024	0.26	0.26	0.24	0.26	0.26	2.10%	11,055
Oct 24, 2024	0.25	0.25	0.24	0.25	0.25	0.30%	34,810
Oct 23, 2024	0.25	0.26	0.25	0.25	0.25	0.10%	82,184
Oct 22, 2024	0.25	0.28	0.25	0.25	0.25	-7.84%	38,648
Oct 21, 2024	0.27	0.28	0.27	0.27	0.27	2.62%	54,538
Oct 18, 2024	0.26	0.27	0.25	0.26	0.26	0.68%	89,065
Oct 17, 2024	0.27	0.28	0.26	0.26	0.26	-3.24%	44,369
Oct 16, 2024	0.28	0.28	0.27	0.27	0.27	-7.72%	46,051
Oct 15, 2024	0.30	0.30	0.27	0.29	0.29	0.90%	45,590
Oct 14, 2024	0.29	0.30	0.29	0.29	0.29	-2.69%	40,912
Oct 11, 2024	0.29	0.30	0.29	0.30	0.30	1.01%	17,305
Oct 10, 2024	0.29	0.31	0.29	0.30	0.30	-0.08%	25,820
Oct 9, 2024	0.30	0.31	0.29	0.30	0.30	-5.50%	14,468
Oct 8, 2024	0.29	0.31	0.29	0.31	0.31	4.85%	2,720
Oct 7, 2024	0.32	0.32	0.29	0.30	0.30	-5.67%	103,503
Oct 4, 2024	0.31	0.32	0.29	0.32	0.32	2.04%	31,778
Oct 3, 2024	0.31	0.31	0.31	0.31	0.31	1.51%	18,303
Oct 2, 2024	0.31	0.31	0.29	0.31	0.31	-	18,878
Oct 1, 2024	0.30	0.31	0.29	0.31	0.31	0.36%	15,270
Sep 30, 2024	0.29	0.30	0.29	0.30	0.30	2.12%	24,955
Sep 27, 2024	0.28	0.30	0.28	0.30	0.30	6.67%	96,855
Sep 26, 2024	0.28	0.30	0.28	0.28	0.28	-7.00%	43,010
Sep 25, 2024	0.27	0.30	0.27	0.30	0.30	5.56%	50,624
Sep 24, 2024	0.29	0.29	0.28	0.28	0.28	-	25,212
Sep 23, 2024	0.28	0.30	0.28	0.28	0.28	-2.17%	33,513

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.