Texas Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.64	0.67	0.63	0.64	0.64	0.06%	289,279
Jun 12, 2025	0.58	0.65	0.58	0.64	0.64	7.20%	343,150
Jun 11, 2025	0.59	0.63	0.58	0.60	0.60	-4.51%	203,608
Jun 10, 2025	0.62	0.65	0.58	0.63	0.63	0.84%	103,425
Jun 9, 2025	0.59	0.66	0.52	0.62	0.62	6.23%	124,551
Jun 6, 2025	0.65	0.74	0.50	0.58	0.58	-8.02%	564,039
Jun 5, 2025	0.65	0.66	0.60	0.63	0.63	0.08%	315,010
Jun 4, 2025	0.68	0.68	0.57	0.63	0.63	-5.09%	89,749
Jun 3, 2025	0.64	0.68	0.52	0.67	0.67	2.77%	128,935
Jun 2, 2025	0.55	0.69	0.52	0.65	0.65	27.45%	300,427
May 30, 2025	0.50	0.52	0.49	0.51	0.51	3.88%	75,414
May 29, 2025	0.54	0.57	0.46	0.49	0.49	-7.55%	149,593
May 28, 2025	0.48	0.54	0.46	0.53	0.53	6.52%	79,588
May 27, 2025	0.49	0.53	0.48	0.50	0.50	-0.30%	78,904
May 23, 2025	0.51	0.51	0.49	0.50	0.50	-	32,244
May 22, 2025	0.48	0.54	0.47	0.50	0.50	1.01%	95,715
May 21, 2025	0.54	0.54	0.48	0.50	0.50	-6.42%	25,000
May 20, 2025	0.50	0.54	0.48	0.53	0.53	-0.61%	27,404
May 19, 2025	0.52	0.53	0.49	0.53	0.53	0.51%	55,492
May 16, 2025	0.51	0.58	0.51	0.53	0.53	12.66%	120,661
May 15, 2025	0.46	0.51	0.46	0.47	0.47	-1.76%	64,667
May 14, 2025	0.46	0.52	0.46	0.48	0.48	-2.37%	80,763
May 13, 2025	0.53	0.54	0.45	0.49	0.49	-6.67%	272,445
May 12, 2025	0.62	0.62	0.47	0.53	0.53	-14.87%	420,978
May 9, 2025	0.63	0.65	0.61	0.62	0.62	-7.67%	113,202
May 8, 2025	0.68	0.68	0.65	0.67	0.67	-1.76%	81,383
May 7, 2025	0.67	0.69	0.62	0.68	0.68	-0.82%	86,087
May 6, 2025	0.69	0.69	0.65	0.69	0.69	-0.64%	60,577
May 5, 2025	0.75	0.75	0.68	0.69	0.69	1.47%	114,584
May 2, 2025	0.67	0.70	0.65	0.68	0.68	-	59,358
May 1, 2025	0.65	0.70	0.64	0.68	0.68	4.62%	48,695
Apr 30, 2025	0.69	0.69	0.63	0.65	0.65	-4.41%	54,171
Apr 29, 2025	0.66	0.69	0.61	0.68	0.68	3.03%	70,647
Apr 28, 2025	0.73	0.75	0.66	0.66	0.66	-7.69%	63,994
Apr 25, 2025	0.75	0.75	0.66	0.72	0.72	-4.36%	93,950
Apr 24, 2025	0.67	0.75	0.61	0.75	0.75	13.27%	172,666
Apr 23, 2025	0.63	0.73	0.63	0.66	0.66	5.26%	76,544
Apr 22, 2025	0.70	0.79	0.60	0.63	0.63	-16.40%	332,283
Apr 21, 2025	0.90	0.90	0.70	0.75	0.75	-1.97%	490,202
Apr 17, 2025	0.91	0.94	0.72	0.77	0.77	-16.24%	441,428
Apr 16, 2025	0.78	0.96	0.76	0.91	0.91	16.51%	1,252,588
Apr 15, 2025	0.80	0.88	0.71	0.78	0.78	-0.76%	1,367,712
Apr 14, 2025	0.55	0.79	0.55	0.79	0.79	53.12%	1,372,516
Apr 11, 2025	0.48	0.52	0.48	0.52	0.52	5.29%	81,778
Apr 10, 2025	0.51	0.51	0.49	0.49	0.49	-2.00%	21,257
Apr 9, 2025	0.48	0.51	0.46	0.50	0.50	6.38%	95,810
Apr 8, 2025	0.51	0.51	0.46	0.47	0.47	-0.40%	132,704
Apr 7, 2025	0.43	0.51	0.43	0.47	0.47	0.40%	150,631
Apr 4, 2025	0.50	0.52	0.44	0.47	0.47	-	114,261
Apr 3, 2025	0.44	0.49	0.43	0.47	0.47	-6.00%	120,365