Texas Mineral Resources Corp. (TMRC)
OTCMKTS · Delayed Price · Currency is USD
1.045
+0.025 (2.45%)
Sep 5, 2025, 3:54 PM EDT
Texas Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1.19 | 1.22 | 0.95 | 1.02 | 1.02 | -17.74% | 616,842 |
| Aug 18, 2025 | 1.34 | 1.37 | 1.21 | 1.24 | 1.24 | -7.12% | 323,559 |
| Aug 15, 2025 | 1.36 | 1.38 | 1.26 | 1.34 | 1.34 | -5.99% | 537,357 |
| Aug 14, 2025 | 1.27 | 1.49 | 1.27 | 1.42 | 1.42 | 7.58% | 641,936 |
| 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 |