Texas Mineral Resources Corp. (TMRC)
OTCMKTS · Delayed Price · Currency is USD
0.8600
0.00 (0.00%)
Mar 4, 2026, 3:58 PM EST
Texas Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |