Skip to main content
Texas Mineral Resources Corp. (TMRC)
OTCMKTS · Delayed Price · Currency is USD
0.810
-0.030 (-3.57%)
Mar 6, 2026, 3:58 PM EST

Texas Mineral Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.850.850.790.820.82-2.86%376,290
Mar 5, 20260.860.950.820.840.84-2.33%618,824
Mar 4, 20260.920.920.850.860.860.28%226,129
Mar 3, 20260.910.940.850.860.86-5.76%169,324
Mar 2, 20260.900.940.860.910.910.44%242,109
Feb 27, 20260.900.960.900.910.91-71,024
Feb 26, 20260.940.950.850.910.91-3.87%172,834
Feb 25, 20260.950.960.940.940.940.64%108,036
Feb 24, 20260.880.990.880.940.941.55%168,000
Feb 23, 20260.920.930.900.920.92-0.50%111,291
Feb 20, 20260.971.000.900.930.93-6.10%224,655
Feb 19, 20260.991.020.960.990.99-1.30%193,782
Feb 18, 20260.971.050.971.001.002.65%115,603
Feb 17, 20261.031.080.970.970.97-2.58%301,253
Feb 13, 20261.001.000.971.001.000.01%113,266
Feb 12, 20261.021.070.951.001.00-1.97%295,727
Feb 11, 20261.061.100.981.021.02-5.56%223,966
Feb 10, 20261.071.171.031.081.08-0.92%152,514
Feb 9, 20261.061.140.981.091.094.81%200,789
Feb 6, 20260.961.060.941.041.0411.44%377,029
Feb 5, 20261.061.080.910.930.93-11.96%585,952
Feb 4, 20261.241.270.991.061.06-12.40%781,000
Feb 3, 20261.231.281.191.211.212.54%888,232
Feb 2, 20260.981.200.971.181.1823.94%1,252,669
Jan 30, 20261.101.110.920.950.95-11.84%680,963
Jan 29, 20261.161.190.951.081.08-10.00%1,037,405
Jan 28, 20261.191.401.181.201.200.84%1,399,688
Jan 27, 20261.581.591.121.191.19-22.73%2,365,817
Jan 26, 20261.201.681.201.541.5462.57%6,088,381
Jan 23, 20260.920.950.870.950.954.39%689,314
Jan 22, 20260.820.920.820.910.918.04%1,601,295
Jan 21, 20260.830.890.720.840.841.94%822,531
Jan 20, 20260.810.830.720.820.822.26%325,077
Jan 16, 20260.830.870.810.810.81-2.92%422,847
Jan 15, 20260.840.870.810.830.83-0.87%646,087
Jan 14, 20260.780.840.770.840.846.51%218,369
Jan 13, 20260.870.870.790.790.79-2.95%134,938
Jan 12, 20260.760.820.760.810.816.16%272,455
Jan 9, 20260.740.770.730.760.762.01%281,724
Jan 8, 20260.720.770.720.750.752.58%234,505
Jan 7, 20260.700.760.700.730.732.36%301,687
Jan 6, 20260.660.730.650.710.715.24%257,863
Jan 5, 20260.650.710.630.680.685.77%315,464
Jan 2, 20260.610.670.610.640.644.56%191,597
Dec 31, 20250.660.660.610.610.61-7.24%554,028
Dec 30, 20250.690.690.620.660.66-1.51%390,614
Dec 29, 20250.720.740.660.670.67-6.96%329,166
Dec 26, 20250.720.750.700.720.72-3.99%108,754
Dec 24, 20250.730.790.700.750.752.60%102,180
Dec 23, 20250.760.790.720.730.73-2.22%119,207
Dec 22, 20250.660.770.650.750.759.94%399,794
Dec 19, 20250.650.700.610.680.681.22%397,760
Dec 18, 20250.730.730.640.670.67-7.34%538,327
Dec 17, 20250.820.820.690.730.73-11.80%739,373
Dec 16, 20250.840.850.820.820.82-2.72%102,598
Dec 15, 20250.910.910.810.850.85-7.09%210,856
Dec 12, 20250.900.930.860.910.911.06%176,833
Dec 11, 20250.850.930.840.900.902.86%242,778
Dec 10, 20250.950.950.840.880.88-3.96%277,216
Dec 9, 20250.950.950.910.910.91-3.64%109,739
Dec 8, 20250.940.950.900.950.952.81%239,088
Dec 5, 20250.940.940.880.920.920.17%242,425
Dec 4, 20250.850.930.830.920.928.65%333,170
Dec 3, 20250.830.850.810.850.851.66%215,719
Dec 2, 20250.850.850.810.830.83-1.67%255,302
Dec 1, 20250.930.930.820.850.85-2.84%313,597
Nov 28, 20250.860.890.860.870.871.16%183,724
Nov 26, 20250.900.910.800.860.86-4.44%402,210
Nov 25, 20250.930.930.820.900.901.11%284,068
Nov 24, 20250.830.940.830.890.891.80%151,723
Nov 21, 20250.990.990.830.870.87-5.97%237,302
Nov 20, 20250.921.020.900.930.93-2.12%170,992
Nov 19, 20250.971.020.920.950.95-1.04%141,842
Nov 18, 20250.901.010.900.960.960.01%162,903
Nov 17, 20250.951.000.910.960.966.63%457,602
Nov 14, 20250.900.950.860.900.90-4.48%527,528
Nov 13, 20250.951.000.900.940.94-2.32%329,804
Nov 12, 20251.001.020.950.960.96-2.07%253,799
Nov 11, 20251.041.040.980.990.99-4.35%151,648
Nov 10, 20250.971.050.971.031.034.36%276,683
Nov 7, 20251.021.030.900.990.99-1.30%650,729
Nov 6, 20251.091.090.951.001.00-4.49%243,751
Nov 5, 20250.951.060.951.051.0510.09%284,583
Nov 4, 20251.011.030.950.950.95-8.38%343,948
Nov 3, 20251.121.120.951.041.04-7.32%1,036,963
Oct 31, 20251.061.121.021.121.129.80%425,435
Oct 30, 20251.061.141.001.021.02-4.67%920,592
Oct 29, 20251.301.321.011.071.07-12.30%1,609,694
Oct 28, 20251.162.041.151.221.226.09%1,972,977
Oct 27, 20251.351.351.101.151.15-19.58%1,468,860
Oct 24, 20251.441.651.401.431.43-1.38%645,573
Oct 23, 20251.401.481.211.451.453.42%445,758
Oct 22, 20251.501.581.201.401.40-9.96%1,270,331
Oct 21, 20251.831.871.531.561.56-16.74%885,588
Oct 20, 20251.571.951.411.871.8730.77%1,919,854
Oct 17, 20251.561.631.281.431.43-5.92%1,485,144
Oct 16, 20251.862.011.421.521.52-17.12%2,069,666
Oct 15, 20252.502.581.771.831.83-24.53%3,582,676
Oct 14, 20252.813.002.302.432.43-10.00%3,270,279
Oct 13, 20251.973.021.962.702.7059.29%4,957,679