Skip to main content
Texas Mineral Resources Corp. (TMRC)
OTCMKTS · Delayed Price · Currency is USD
0.920
-0.020 (-2.13%)
Apr 28, 2026, 3:59 PM EST

Texas Mineral Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.940.950.910.920.92-2.13%39,792
Apr 27, 20260.880.950.760.940.946.56%869,107
Apr 24, 20260.910.950.880.880.88-7.14%121,731
Apr 23, 20261.021.060.900.950.95-6.87%267,286
Apr 22, 20260.961.100.961.021.026.25%710,263
Apr 21, 20260.951.000.900.960.966.08%227,262
Apr 20, 20260.800.930.800.910.9113.84%583,690
Apr 17, 20260.750.820.750.800.805.58%262,028
Apr 16, 20260.830.840.700.750.75-9.65%286,415
Apr 15, 20260.680.830.680.830.8323.69%231,768
Apr 14, 20260.690.710.670.670.67-0.43%112,120
Apr 13, 20260.630.700.630.680.68-0.49%134,033
Apr 10, 20260.630.700.630.680.684.78%166,893
Apr 9, 20260.670.690.630.650.65-5.26%176,027
Apr 8, 20260.680.710.660.690.694.18%281,683
Apr 7, 20260.650.670.650.660.66-0.17%96,854
Apr 6, 20260.650.700.650.660.66-4.12%117,194
Apr 2, 20260.660.690.660.690.691.79%51,937
Apr 1, 20260.700.750.620.670.67-2.20%235,356
Mar 31, 20260.650.710.650.690.69-128,571
Mar 30, 20260.690.750.660.690.69-1.43%63,896
Mar 27, 20260.720.770.680.700.70-3.45%175,245
Mar 26, 20260.770.770.640.730.73-3.32%127,539
Mar 25, 20260.780.780.730.750.75-1.33%96,501
Mar 24, 20260.780.780.730.760.76-2.56%125,107
Mar 23, 20260.770.830.770.780.78-1.27%151,827
Mar 20, 20260.850.850.770.790.79-6.95%91,075
Mar 19, 20260.870.870.800.850.850.20%302,124
Mar 18, 20260.870.900.820.850.85-1.59%105,912
Mar 17, 20260.880.890.850.860.860.12%127,748
Mar 16, 20260.860.910.830.860.861.18%195,569
Mar 13, 20260.850.890.830.850.85-3.41%137,761
Mar 12, 20260.910.910.850.880.88-2.22%137,434
Mar 11, 20260.880.930.840.900.907.14%187,150
Mar 10, 20260.800.900.780.840.848.11%496,220
Mar 9, 20260.820.850.760.780.78-4.78%257,623
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