Texas Mineral Resources Corp. (TMRC)
OTCMKTS · Delayed Price · Currency is USD
0.9095
+0.0095 (1.06%)
At close: Dec 12, 2025
Texas Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 0.90 | 0.93 | 0.86 | 0.91 | 0.91 | 1.06% | 176,833 |
| Dec 11, 2025 | 0.85 | 0.93 | 0.84 | 0.90 | 0.90 | 2.86% | 242,778 |
| Dec 10, 2025 | 0.95 | 0.95 | 0.84 | 0.88 | 0.88 | -3.96% | 277,216 |
| Dec 9, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -3.64% | 109,739 |
| Dec 8, 2025 | 0.94 | 0.95 | 0.90 | 0.95 | 0.95 | 2.81% | 239,088 |
| Dec 5, 2025 | 0.94 | 0.94 | 0.88 | 0.92 | 0.92 | 0.17% | 242,425 |
| Dec 4, 2025 | 0.85 | 0.93 | 0.83 | 0.92 | 0.92 | 8.65% | 333,170 |
| Dec 3, 2025 | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | 1.66% | 215,719 |
| Dec 2, 2025 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -1.67% | 255,302 |
| Dec 1, 2025 | 0.93 | 0.93 | 0.82 | 0.85 | 0.85 | -2.84% | 313,597 |
| Nov 28, 2025 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | 1.16% | 183,724 |
| Nov 26, 2025 | 0.90 | 0.91 | 0.80 | 0.86 | 0.86 | -4.44% | 402,210 |
| Nov 25, 2025 | 0.93 | 0.93 | 0.82 | 0.90 | 0.90 | 1.11% | 284,068 |
| Nov 24, 2025 | 0.83 | 0.94 | 0.83 | 0.89 | 0.89 | 1.80% | 151,723 |
| Nov 21, 2025 | 0.99 | 0.99 | 0.83 | 0.87 | 0.87 | -5.97% | 237,302 |
| Nov 20, 2025 | 0.92 | 1.02 | 0.90 | 0.93 | 0.93 | -2.12% | 170,992 |
| Nov 19, 2025 | 0.97 | 1.02 | 0.92 | 0.95 | 0.95 | -1.04% | 141,842 |
| Nov 18, 2025 | 0.90 | 1.01 | 0.90 | 0.96 | 0.96 | 0.01% | 162,903 |
| Nov 17, 2025 | 0.95 | 1.00 | 0.91 | 0.96 | 0.96 | 6.63% | 457,602 |
| Nov 14, 2025 | 0.90 | 0.95 | 0.86 | 0.90 | 0.90 | -4.48% | 527,528 |
| Nov 13, 2025 | 0.95 | 1.00 | 0.90 | 0.94 | 0.94 | -2.32% | 329,804 |
| Nov 12, 2025 | 1.00 | 1.02 | 0.95 | 0.96 | 0.96 | -2.07% | 253,799 |
| Nov 11, 2025 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -4.35% | 151,648 |
| Nov 10, 2025 | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | 4.36% | 276,683 |
| Nov 7, 2025 | 1.02 | 1.03 | 0.90 | 0.99 | 0.99 | -1.30% | 650,729 |
| Nov 6, 2025 | 1.09 | 1.09 | 0.95 | 1.00 | 1.00 | -4.49% | 243,751 |
| Nov 5, 2025 | 0.95 | 1.06 | 0.95 | 1.05 | 1.05 | 10.09% | 284,583 |
| Nov 4, 2025 | 1.01 | 1.03 | 0.95 | 0.95 | 0.95 | -8.38% | 343,948 |
| Nov 3, 2025 | 1.12 | 1.12 | 0.95 | 1.04 | 1.04 | -7.32% | 1,036,963 |
| Oct 31, 2025 | 1.06 | 1.12 | 1.02 | 1.12 | 1.12 | 9.80% | 425,435 |
| Oct 30, 2025 | 1.06 | 1.14 | 1.00 | 1.02 | 1.02 | -4.67% | 920,592 |
| Oct 29, 2025 | 1.30 | 1.32 | 1.01 | 1.07 | 1.07 | -12.30% | 1,609,694 |
| Oct 28, 2025 | 1.16 | 2.04 | 1.15 | 1.22 | 1.22 | 6.09% | 1,972,977 |
| Oct 27, 2025 | 1.35 | 1.35 | 1.10 | 1.15 | 1.15 | -19.58% | 1,468,860 |
| Oct 24, 2025 | 1.44 | 1.65 | 1.40 | 1.43 | 1.43 | -1.38% | 645,573 |
| Oct 23, 2025 | 1.40 | 1.48 | 1.21 | 1.45 | 1.45 | 3.42% | 445,758 |
| Oct 22, 2025 | 1.50 | 1.58 | 1.20 | 1.40 | 1.40 | -9.96% | 1,270,331 |
| Oct 21, 2025 | 1.83 | 1.87 | 1.53 | 1.56 | 1.56 | -16.74% | 885,588 |
| Oct 20, 2025 | 1.57 | 1.95 | 1.41 | 1.87 | 1.87 | 30.77% | 1,919,854 |
| Oct 17, 2025 | 1.56 | 1.63 | 1.28 | 1.43 | 1.43 | -5.92% | 1,485,144 |
| Oct 16, 2025 | 1.86 | 2.01 | 1.42 | 1.52 | 1.52 | -17.12% | 2,069,666 |
| Oct 15, 2025 | 2.50 | 2.58 | 1.77 | 1.83 | 1.83 | -24.53% | 3,582,676 |
| Oct 14, 2025 | 2.81 | 3.00 | 2.30 | 2.43 | 2.43 | -10.00% | 3,270,279 |
| Oct 13, 2025 | 1.97 | 3.02 | 1.96 | 2.70 | 2.70 | 59.29% | 4,957,679 |
| Oct 10, 2025 | 1.38 | 1.78 | 1.38 | 1.70 | 1.70 | 23.99% | 3,342,364 |
| Oct 9, 2025 | 1.28 | 1.40 | 1.26 | 1.37 | 1.37 | 9.62% | 669,416 |
| Oct 8, 2025 | 1.41 | 1.48 | 1.21 | 1.25 | 1.25 | -12.18% | 946,314 |
| Oct 7, 2025 | 1.30 | 1.49 | 1.29 | 1.42 | 1.42 | 12.70% | 1,124,870 |
| Oct 6, 2025 | 1.23 | 1.29 | 1.17 | 1.26 | 1.26 | 12.00% | 1,009,211 |
| Oct 3, 2025 | 1.12 | 1.21 | 1.05 | 1.13 | 1.13 | 6.13% | 1,654,444 |