Texas Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2025	0.51	0.51	0.44	0.50	0.50	7.53%	67,846
Apr 1, 2025	0.47	0.51	0.46	0.47	0.47	-2.81%	26,345
Mar 31, 2025	0.47	0.51	0.46	0.48	0.48	3.76%	27,183
Mar 28, 2025	0.49	0.50	0.46	0.46	0.46	-1.90%	29,629
Mar 27, 2025	0.50	0.50	0.47	0.47	0.47	-2.68%	22,070
Mar 26, 2025	0.51	0.52	0.44	0.48	0.48	-3.46%	114,564
Mar 25, 2025	0.46	0.50	0.45	0.50	0.50	9.24%	67,387
Mar 24, 2025	0.43	0.48	0.43	0.46	0.46	12.25%	118,242
Mar 21, 2025	0.42	0.45	0.41	0.41	0.41	0.25%	129,216
Mar 20, 2025	0.44	0.48	0.41	0.41	0.41	-15.03%	186,150
Mar 19, 2025	0.48	0.48	0.43	0.48	0.48	-	63,130
Mar 18, 2025	0.44	0.50	0.42	0.48	0.48	11.46%	133,830
Mar 17, 2025	0.46	0.48	0.41	0.43	0.43	-8.56%	210,042
Mar 14, 2025	0.57	0.57	0.45	0.47	0.47	-16.57%	398,907
Mar 13, 2025	0.58	0.60	0.55	0.56	0.56	-1.17%	227,461
Mar 12, 2025	0.58	0.60	0.56	0.57	0.57	3.64%	261,669
Mar 11, 2025	0.55	0.57	0.52	0.55	0.55	-	118,989
Mar 10, 2025	0.54	0.57	0.51	0.55	0.55	7.84%	261,667
Mar 7, 2025	0.50	0.54	0.48	0.51	0.51	3.05%	126,623
Mar 6, 2025	0.47	0.53	0.47	0.49	0.49	6.43%	382,609
Mar 5, 2025	0.45	0.50	0.43	0.47	0.47	8.49%	303,500