Texas Mineral Resources Corp. (TMRC)
OTCMKTS · Delayed Price · Currency is USD
1.070
-0.150 (-12.30%)
Oct 29, 2025, 4:00 PM EDT
Texas Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 0.93 | 1.10 | 0.93 | 1.06 | 1.06 | 13.97% | 689,402 |
| Oct 1, 2025 | 0.94 | 0.95 | 0.86 | 0.93 | 0.93 | - | 170,506 |
| Sep 30, 2025 | 0.94 | 0.94 | 0.85 | 0.93 | 0.93 | -1.59% | 230,922 |
| Sep 29, 2025 | 0.94 | 0.98 | 0.93 | 0.95 | 0.95 | 0.53% | 245,588 |
| Sep 26, 2025 | 0.95 | 1.00 | 0.92 | 0.94 | 0.94 | -4.86% | 362,042 |
| Sep 25, 2025 | 1.00 | 1.05 | 0.90 | 0.99 | 0.99 | -4.08% | 577,575 |
| Sep 24, 2025 | 1.07 | 1.18 | 1.03 | 1.03 | 1.03 | -6.36% | 288,359 |
| Sep 23, 2025 | 1.06 | 1.11 | 1.04 | 1.10 | 1.10 | 4.76% | 254,423 |
| Sep 22, 2025 | 0.92 | 1.23 | 0.92 | 1.05 | 1.05 | 14.28% | 612,042 |
| Sep 19, 2025 | 0.93 | 1.01 | 0.91 | 0.92 | 0.92 | 0.12% | 234,654 |
| Sep 18, 2025 | 0.90 | 0.99 | 0.90 | 0.92 | 0.92 | 1.38% | 135,732 |
| Sep 17, 2025 | 0.91 | 0.96 | 0.90 | 0.91 | 0.91 | 0.58% | 125,339 |
| Sep 16, 2025 | 0.85 | 0.94 | 0.85 | 0.90 | 0.90 | - | 276,989 |
| Sep 15, 2025 | 0.99 | 0.99 | 0.87 | 0.90 | 0.90 | -9.09% | 488,555 |
| Sep 12, 2025 | 1.00 | 1.04 | 0.96 | 0.99 | 0.99 | - | 122,946 |
| Sep 11, 2025 | 1.02 | 1.04 | 0.98 | 0.99 | 0.99 | -1.98% | 220,563 |
| Sep 10, 2025 | 0.96 | 1.10 | 0.95 | 1.01 | 1.01 | 5.76% | 268,288 |
| Sep 9, 2025 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | -6.37% | 123,850 |
| Sep 8, 2025 | 1.03 | 1.07 | 0.99 | 1.02 | 1.02 | -2.39% | 186,196 |
| Sep 5, 2025 | 1.04 | 1.13 | 1.00 | 1.05 | 1.05 | 2.45% | 173,885 |
| Sep 4, 2025 | 1.12 | 1.16 | 1.00 | 1.02 | 1.02 | -12.82% | 455,663 |
| Sep 3, 2025 | 1.17 | 1.22 | 1.14 | 1.17 | 1.17 | -2.50% | 144,880 |
| Sep 2, 2025 | 1.20 | 1.26 | 1.17 | 1.20 | 1.20 | 3.09% | 158,905 |
| Aug 29, 2025 | 1.20 | 1.21 | 1.09 | 1.16 | 1.16 | -2.18% | 372,424 |
| Aug 28, 2025 | 1.20 | 1.28 | 1.18 | 1.19 | 1.19 | -0.17% | 260,785 |
| Aug 27, 2025 | 1.38 | 1.38 | 1.15 | 1.19 | 1.19 | -6.95% | 642,594 |
| Aug 26, 2025 | 1.16 | 1.41 | 1.15 | 1.28 | 1.28 | 12.37% | 518,752 |
| Aug 25, 2025 | 1.09 | 1.20 | 1.06 | 1.14 | 1.14 | 6.54% | 272,085 |
| Aug 22, 2025 | 1.00 | 1.15 | 0.99 | 1.07 | 1.07 | 7.00% | 309,600 |
| Aug 21, 2025 | 1.06 | 1.06 | 0.91 | 1.00 | 1.00 | -5.66% | 357,885 |
| Aug 20, 2025 | 1.06 | 1.12 | 0.91 | 1.06 | 1.06 | 3.92% | 358,595 |