Texas Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.81	0.81	0.81	0.81	-	0.90%	-
Aug 7, 2026	0.71	0.80	0.66	0.80	0.80	11.97%	307,674
Aug 6, 2026	0.69	0.72	0.68	0.72	0.72	4.06%	111,371
Aug 5, 2026	0.72	0.72	0.63	0.69	0.69	9.00%	130,685
Aug 4, 2026	0.66	0.72	0.63	0.63	0.63	-3.99%	142,985
Aug 3, 2026	0.66	0.66	0.60	0.66	0.66	-0.22%	80,656
Jul 31, 2026	0.53	0.66	0.53	0.66	0.66	12.21%	101,916
Jul 30, 2026	0.54	0.59	0.54	0.59	0.59	8.79%	157,865
Jul 29, 2026	0.56	0.59	0.53	0.54	0.54	-2.51%	200,383
Jul 28, 2026	0.61	0.61	0.52	0.55	0.55	-7.62%	153,203
Jul 27, 2026	0.59	0.63	0.50	0.60	0.60	1.25%	615,020
Jul 24, 2026	0.66	0.66	0.56	0.59	0.59	-10.18%	131,521
Jul 23, 2026	0.65	0.68	0.65	0.66	0.66	-2.53%	111,311
Jul 22, 2026	0.69	0.71	0.67	0.68	0.68	-2.60%	12,153
Jul 21, 2026	0.66	0.70	0.60	0.70	0.70	3.56%	89,561
Jul 20, 2026	0.65	0.67	0.58	0.67	0.67	0.18%	133,229
Jul 17, 2026	0.69	0.69	0.65	0.67	0.67	0.17%	130,555
Jul 16, 2026	0.71	0.71	0.67	0.67	0.67	-6.45%	224,756
Jul 15, 2026	0.73	0.73	0.69	0.72	0.72	-1.24%	51,570
Jul 14, 2026	0.69	0.72	0.69	0.72	0.72	3.43%	44,894
Jul 13, 2026	0.72	0.72	0.70	0.70	0.70	-1.27%	85,724
Jul 10, 2026	0.73	0.73	0.71	0.71	0.71	-2.48%	28,466
Jul 9, 2026	0.72	0.73	0.71	0.73	0.73	0.83%	133,902
Jul 8, 2026	0.73	0.73	0.71	0.72	0.72	-1.50%	140,327
Jul 7, 2026	0.78	0.80	0.72	0.73	0.73	-4.81%	240,249
Jul 6, 2026	0.75	0.82	0.75	0.77	0.77	-0.13%	31,340
Jul 2, 2026	0.83	0.85	0.77	0.77	0.77	-4.47%	86,722
Jul 1, 2026	0.81	0.87	0.81	0.81	0.81	-0.49%	213,958
Jun 30, 2026	0.78	0.85	0.78	0.81	0.81	-0.18%	56,787
Jun 29, 2026	0.82	0.83	0.79	0.81	0.81	0.81%	34,880
Jun 26, 2026	0.82	0.82	0.77	0.81	0.81	-2.16%	48,308
Jun 25, 2026	0.79	0.83	0.77	0.82	0.82	5.76%	156,808
Jun 24, 2026	0.85	0.88	0.77	0.78	0.78	-11.59%	168,657
Jun 23, 2026	0.89	0.92	0.83	0.88	0.88	-4.24%	40,703
Jun 22, 2026	0.89	0.92	0.88	0.92	0.92	3.61%	136,535
Jun 18, 2026	0.88	0.90	0.84	0.89	0.89	-1.44%	59,838
Jun 17, 2026	0.88	0.90	0.84	0.90	0.90	2.27%	196,615
Jun 16, 2026	0.89	0.90	0.85	0.88	0.88	-1.66%	48,640
Jun 15, 2026	0.87	0.90	0.85	0.89	0.89	1.69%	134,592
Jun 12, 2026	0.89	0.89	0.87	0.88	0.88	-1.78%	262,443
Jun 11, 2026	0.87	0.90	0.87	0.90	0.90	0.11%	106,835
Jun 10, 2026	0.88	0.90	0.85	0.90	0.90	1.83%	93,895
Jun 9, 2026	0.94	0.96	0.85	0.88	0.88	-4.25%	86,819
Jun 8, 2026	0.89	0.94	0.85	0.92	0.92	2.91%	167,432
Jun 5, 2026	1.06	1.06	0.85	0.89	0.89	-15.85%	341,275
Jun 4, 2026	1.05	1.10	1.03	1.06	1.06	-3.81%	42,810
Jun 3, 2026	1.11	1.15	1.10	1.10	1.10	-5.81%	120,914
Jun 2, 2026	1.15	1.20	1.08	1.17	1.17	1.74%	179,813
Jun 1, 2026	1.00	1.15	1.00	1.15	1.15	12.75%	299,861
May 29, 2026	1.04	1.11	1.01	1.02	1.02	-1.92%	212,177