Texas Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.92	0.95	0.87	0.95	-	4.68%	504,003
Jan 22, 2026	0.82	0.92	0.82	0.91	0.91	8.04%	1,601,295
Jan 21, 2026	0.83	0.89	0.72	0.84	0.84	1.94%	822,531
Jan 20, 2026	0.81	0.83	0.72	0.82	0.82	2.26%	325,077
Jan 16, 2026	0.83	0.87	0.81	0.81	0.81	-2.92%	422,847
Jan 15, 2026	0.84	0.87	0.81	0.83	0.83	-0.87%	646,087
Jan 14, 2026	0.78	0.84	0.77	0.84	0.84	6.51%	218,369
Jan 13, 2026	0.87	0.87	0.79	0.79	0.79	-2.95%	134,938
Jan 12, 2026	0.76	0.82	0.76	0.81	0.81	6.16%	272,455
Jan 9, 2026	0.74	0.77	0.73	0.76	0.76	2.01%	281,724
Jan 8, 2026	0.72	0.77	0.72	0.75	0.75	2.58%	234,505
Jan 7, 2026	0.70	0.76	0.70	0.73	0.73	2.36%	301,687
Jan 6, 2026	0.66	0.73	0.65	0.71	0.71	5.24%	257,863
Jan 5, 2026	0.65	0.71	0.63	0.68	0.68	5.77%	315,464
Jan 2, 2026	0.61	0.67	0.61	0.64	0.64	4.56%	191,597
Dec 31, 2025	0.66	0.66	0.61	0.61	0.61	-7.24%	554,028
Dec 30, 2025	0.69	0.69	0.62	0.66	0.66	-1.51%	390,614
Dec 29, 2025	0.72	0.74	0.66	0.67	0.67	-6.96%	329,166
Dec 26, 2025	0.72	0.75	0.70	0.72	0.72	-3.99%	108,754
Dec 24, 2025	0.73	0.79	0.70	0.75	0.75	2.60%	102,180
Dec 23, 2025	0.76	0.79	0.72	0.73	0.73	-2.22%	119,207
Dec 22, 2025	0.66	0.77	0.65	0.75	0.75	9.94%	399,794
Dec 19, 2025	0.65	0.70	0.61	0.68	0.68	1.22%	397,760
Dec 18, 2025	0.73	0.73	0.64	0.67	0.67	-7.34%	538,327
Dec 17, 2025	0.82	0.82	0.69	0.73	0.73	-11.80%	739,373
Dec 16, 2025	0.84	0.85	0.82	0.82	0.82	-2.72%	102,598
Dec 15, 2025	0.91	0.91	0.81	0.85	0.85	-7.09%	210,856
Dec 12, 2025	0.90	0.93	0.86	0.91	0.91	1.06%	176,833
Dec 11, 2025	0.85	0.93	0.84	0.90	0.90	2.86%	242,778
Dec 10, 2025	0.95	0.95	0.84	0.88	0.88	-3.96%	277,216
Dec 9, 2025	0.95	0.95	0.91	0.91	0.91	-3.64%	109,739
Dec 8, 2025	0.94	0.95	0.90	0.95	0.95	2.81%	239,088
Dec 5, 2025	0.94	0.94	0.88	0.92	0.92	0.17%	242,425
Dec 4, 2025	0.85	0.93	0.83	0.92	0.92	8.65%	333,170
Dec 3, 2025	0.83	0.85	0.81	0.85	0.85	1.66%	215,719
Dec 2, 2025	0.85	0.85	0.81	0.83	0.83	-1.67%	255,302
Dec 1, 2025	0.93	0.93	0.82	0.85	0.85	-2.84%	313,597
Nov 28, 2025	0.86	0.89	0.86	0.87	0.87	1.16%	183,724
Nov 26, 2025	0.90	0.91	0.80	0.86	0.86	-4.44%	402,210
Nov 25, 2025	0.93	0.93	0.82	0.90	0.90	1.11%	284,068
Nov 24, 2025	0.83	0.94	0.83	0.89	0.89	1.80%	151,723
Nov 21, 2025	0.99	0.99	0.83	0.87	0.87	-5.97%	237,302
Nov 20, 2025	0.92	1.02	0.90	0.93	0.93	-2.12%	170,992
Nov 19, 2025	0.97	1.02	0.92	0.95	0.95	-1.04%	141,842
Nov 18, 2025	0.90	1.01	0.90	0.96	0.96	0.01%	162,903
Nov 17, 2025	0.95	1.00	0.91	0.96	0.96	6.63%	457,602
Nov 14, 2025	0.90	0.95	0.86	0.90	0.90	-4.48%	527,528
Nov 13, 2025	0.95	1.00	0.90	0.94	0.94	-2.32%	329,804
Nov 12, 2025	1.00	1.02	0.95	0.96	0.96	-2.07%	253,799
Nov 11, 2025	1.04	1.04	0.98	0.99	0.99	-4.35%	151,648