Texas Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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