Texas Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	1.10	1.14	1.07	1.14	-	3.64%	117,552
May 5, 2026	1.09	1.13	0.95	1.10	1.10	0.92%	576,478
May 4, 2026	1.09	1.10	1.02	1.09	1.09	-0.91%	208,604
May 1, 2026	0.95	1.10	0.95	1.10	1.10	7.84%	364,886
Apr 30, 2026	0.94	1.03	0.88	1.02	1.02	9.68%	656,594
Apr 29, 2026	0.90	0.94	0.86	0.93	0.93	1.09%	77,121
Apr 28, 2026	0.94	0.95	0.91	0.92	0.92	-2.13%	39,792
Apr 27, 2026	0.88	0.95	0.76	0.94	0.94	6.56%	869,107
Apr 24, 2026	0.91	0.95	0.88	0.88	0.88	-7.14%	121,731
Apr 23, 2026	1.02	1.06	0.90	0.95	0.95	-6.87%	267,286
Apr 22, 2026	0.96	1.10	0.96	1.02	1.02	6.25%	710,263
Apr 21, 2026	0.95	1.00	0.90	0.96	0.96	6.08%	227,262
Apr 20, 2026	0.80	0.93	0.80	0.91	0.91	13.84%	583,690
Apr 17, 2026	0.75	0.82	0.75	0.80	0.80	5.58%	262,028
Apr 16, 2026	0.83	0.84	0.70	0.75	0.75	-9.65%	286,415
Apr 15, 2026	0.68	0.83	0.68	0.83	0.83	23.69%	231,768
Apr 14, 2026	0.69	0.71	0.67	0.67	0.67	-0.43%	112,120
Apr 13, 2026	0.63	0.70	0.63	0.68	0.68	-0.49%	134,033
Apr 10, 2026	0.63	0.70	0.63	0.68	0.68	4.78%	166,893
Apr 9, 2026	0.67	0.69	0.63	0.65	0.65	-5.26%	176,027
Apr 8, 2026	0.68	0.71	0.66	0.69	0.69	4.18%	281,683
Apr 7, 2026	0.65	0.67	0.65	0.66	0.66	-0.17%	96,854
Apr 6, 2026	0.65	0.70	0.65	0.66	0.66	-4.12%	117,194
Apr 2, 2026	0.66	0.69	0.66	0.69	0.69	1.79%	51,937
Apr 1, 2026	0.70	0.75	0.62	0.67	0.67	-2.20%	235,356
Mar 31, 2026	0.65	0.71	0.65	0.69	0.69	-	128,571
Mar 30, 2026	0.69	0.75	0.66	0.69	0.69	-1.43%	63,896
Mar 27, 2026	0.72	0.77	0.68	0.70	0.70	-3.45%	175,245
Mar 26, 2026	0.77	0.77	0.64	0.73	0.73	-3.32%	127,539
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