Texas Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.75	0.75	0.68	0.69	-	-7.99%	16,000
Mar 25, 2026	0.78	0.78	0.73	0.75	0.75	-1.33%	96,501
Mar 24, 2026	0.78	0.78	0.73	0.76	0.76	-2.56%	125,107
Mar 23, 2026	0.77	0.83	0.77	0.78	0.78	-1.27%	151,827
Mar 20, 2026	0.85	0.85	0.77	0.79	0.79	-6.95%	91,075
Mar 19, 2026	0.87	0.87	0.80	0.85	0.85	0.20%	302,124
Mar 18, 2026	0.87	0.90	0.82	0.85	0.85	-1.59%	105,912
Mar 17, 2026	0.88	0.89	0.85	0.86	0.86	0.12%	127,748
Mar 16, 2026	0.86	0.91	0.83	0.86	0.86	1.18%	195,569
Mar 13, 2026	0.85	0.89	0.83	0.85	0.85	-3.41%	137,761
Mar 12, 2026	0.91	0.91	0.85	0.88	0.88	-2.22%	137,434
Mar 11, 2026	0.88	0.93	0.84	0.90	0.90	7.14%	187,150
Mar 10, 2026	0.80	0.90	0.78	0.84	0.84	8.11%	496,220
Mar 9, 2026	0.82	0.85	0.76	0.78	0.78	-4.78%	257,623
Mar 6, 2026	0.85	0.85	0.79	0.82	0.82	-2.86%	376,290
Mar 5, 2026	0.86	0.95	0.82	0.84	0.84	-2.33%	618,824
Mar 4, 2026	0.92	0.92	0.85	0.86	0.86	0.28%	226,129
Mar 3, 2026	0.91	0.94	0.85	0.86	0.86	-5.76%	169,324
Mar 2, 2026	0.90	0.94	0.86	0.91	0.91	0.44%	242,109
Feb 27, 2026	0.90	0.96	0.90	0.91	0.91	-	71,024
Feb 26, 2026	0.94	0.95	0.85	0.91	0.91	-3.87%	172,834
Feb 25, 2026	0.95	0.96	0.94	0.94	0.94	0.64%	108,036
Feb 24, 2026	0.88	0.99	0.88	0.94	0.94	1.55%	168,000
Feb 23, 2026	0.92	0.93	0.90	0.92	0.92	-0.50%	111,291
Feb 20, 2026	0.97	1.00	0.90	0.93	0.93	-6.10%	224,655
Feb 19, 2026	0.99	1.02	0.96	0.99	0.99	-1.30%	193,782
Feb 18, 2026	0.97	1.05	0.97	1.00	1.00	2.65%	115,603
Feb 17, 2026	1.03	1.08	0.97	0.97	0.97	-2.58%	301,253
Feb 13, 2026	1.00	1.00	0.97	1.00	1.00	0.01%	113,266
Feb 12, 2026	1.02	1.07	0.95	1.00	1.00	-1.97%	295,727
Feb 11, 2026	1.06	1.10	0.98	1.02	1.02	-5.56%	223,966
Feb 10, 2026	1.07	1.17	1.03	1.08	1.08	-0.92%	152,514
Feb 9, 2026	1.06	1.14	0.98	1.09	1.09	4.81%	200,789
Feb 6, 2026	0.96	1.06	0.94	1.04	1.04	11.44%	377,029
Feb 5, 2026	1.06	1.08	0.91	0.93	0.93	-11.96%	585,952
Feb 4, 2026	1.24	1.27	0.99	1.06	1.06	-12.40%	781,000
Feb 3, 2026	1.23	1.28	1.19	1.21	1.21	2.54%	888,232
Feb 2, 2026	0.98	1.20	0.97	1.18	1.18	23.94%	1,252,669
Jan 30, 2026	1.10	1.11	0.92	0.95	0.95	-11.84%	680,963
Jan 29, 2026	1.16	1.19	0.95	1.08	1.08	-10.00%	1,037,405
Jan 28, 2026	1.19	1.40	1.18	1.20	1.20	0.84%	1,399,688
Jan 27, 2026	1.58	1.59	1.12	1.19	1.19	-22.73%	2,365,817
Jan 26, 2026	1.20	1.68	1.20	1.54	1.54	62.57%	6,088,381
Jan 23, 2026	0.92	0.95	0.87	0.95	0.95	4.39%	689,314
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