Texas Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	1.25	1.47	1.25	1.42	-	7.58%	244,779
Aug 13, 2025	1.70	1.80	1.18	1.32	1.32	-21.15%	2,033,947
Aug 12, 2025	1.41	1.75	1.38	1.67	1.67	24.00%	1,652,879
Aug 11, 2025	1.41	1.45	1.25	1.35	1.35	11.57%	1,705,609
Aug 8, 2025	0.98	1.25	0.91	1.21	1.21	32.95%	2,202,103
Aug 7, 2025	0.68	0.94	0.65	0.91	0.91	40.02%	1,392,140
Aug 6, 2025	0.68	0.76	0.62	0.65	0.65	-2.99%	475,298
Aug 5, 2025	0.71	0.74	0.66	0.67	0.67	-5.63%	246,791
Aug 4, 2025	0.69	0.77	0.67	0.71	0.71	2.32%	352,967
Aug 1, 2025	0.74	0.78	0.63	0.69	0.69	-6.23%	282,163
Jul 31, 2025	0.70	0.76	0.68	0.74	0.74	4.96%	90,684
Jul 30, 2025	0.72	0.72	0.68	0.71	0.71	-0.70%	89,555
Jul 29, 2025	0.75	0.77	0.69	0.71	0.71	-4.18%	77,995
Jul 28, 2025	0.71	0.78	0.65	0.74	0.74	3.06%	285,856
Jul 25, 2025	0.76	0.76	0.70	0.72	0.72	-5.83%	205,917
Jul 24, 2025	0.79	0.80	0.73	0.76	0.76	-3.35%	59,597
Jul 23, 2025	0.75	0.80	0.75	0.79	0.79	6.04%	188,819
Jul 22, 2025	0.73	0.79	0.66	0.75	0.75	-5.70%	357,693
Jul 21, 2025	0.86	0.90	0.71	0.79	0.79	-8.14%	467,312
Jul 18, 2025	0.91	0.92	0.78	0.86	0.86	-4.87%	433,591
Jul 17, 2025	0.88	0.92	0.81	0.90	0.90	0.96%	434,465
Jul 16, 2025	0.86	0.94	0.83	0.90	0.90	6.60%	1,074,501
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