Texas Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.74	0.88	0.74	0.84	0.84	13.36%	751,492
Jul 14, 2025	0.80	0.80	0.72	0.74	0.74	-3.52%	425,403
Jul 11, 2025	0.72	0.80	0.69	0.77	0.77	8.17%	510,370
Jul 10, 2025	0.61	0.72	0.61	0.71	0.71	18.33%	810,852
Jul 9, 2025	0.53	0.60	0.51	0.60	0.60	11.11%	84,003
Jul 8, 2025	0.52	0.55	0.50	0.54	0.54	0.28%	99,107
Jul 7, 2025	0.55	0.55	0.52	0.54	0.54	-3.84%	168,498
Jul 3, 2025	0.61	0.61	0.55	0.56	0.56	-6.67%	132,572
Jul 2, 2025	0.58	0.61	0.57	0.60	0.60	-	37,437
Jul 1, 2025	0.57	0.63	0.57	0.60	0.60	-3.53%	41,197
Jun 30, 2025	0.61	0.63	0.58	0.62	0.62	1.96%	104,013
Jun 27, 2025	0.63	0.69	0.61	0.61	0.61	-6.15%	126,405
Jun 26, 2025	0.66	0.71	0.65	0.65	0.65	-5.77%	121,077
Jun 25, 2025	0.71	0.71	0.66	0.69	0.69	-1.03%	68,123
Jun 24, 2025	0.76	0.76	0.62	0.70	0.70	-7.23%	210,296
Jun 23, 2025	0.75	0.84	0.72	0.75	0.75	0.17%	401,514
Jun 20, 2025	0.69	0.77	0.69	0.75	0.75	8.70%	247,473
Jun 18, 2025	0.60	0.70	0.60	0.69	0.69	12.93%	127,823
Jun 17, 2025	0.69	0.74	0.60	0.61	0.61	-12.71%	298,148
Jun 16, 2025	0.66	0.72	0.62	0.70	0.70	9.31%	187,646
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