Texas Mineral Resources Corp. (TMRC)
OTCMKTS
· Delayed Price · Currency is USD
1.360
+0.040 (3.04%)
Aug 14, 2025, 3:43 PM EDT
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 |