Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.9200	0.9400	0.8550	0.9300	77,121	+0.01(+1.09%)
Apr 28, 2026	0.9350	0.9500	0.9106	0.9200	39,792	-0.02(-2.13%)
Apr 27, 2026	0.8600	0.9490	0.7624	0.9400	869,107	+0.06(+6.56%)
Apr 24, 2026	0.9100	0.9499	0.8820	0.8821	121,731	-0.07(-7.14%)
Apr 23, 2026	1.020	1.060	0.9001	0.9499	267,286	-0.07(-6.87%)
Apr 22, 2026	0.9600	1.100	0.9600	1.020	710,263	+0.06(+6.25%)
Apr 21, 2026	0.9000	0.9950	0.9000	0.9600	227,262	+0.05(+6.08%)
Apr 20, 2026	0.7951	0.9324	0.7951	0.9050	583,690	+0.11(+13.84%)
Apr 17, 2026	0.7866	0.8228	0.7500	0.7950	262,028	+0.04(+5.58%)
Apr 16, 2026	0.8333	0.8400	0.7011	0.7530	286,415	-0.08(-9.65%)
Apr 15, 2026	0.6750	0.8334	0.6750	0.8334	231,768	+0.16(+23.69%)
Apr 14, 2026	0.6900	0.7139	0.6700	0.6738	112,120	-0.00(-0.43%)
Apr 13, 2026	0.6300	0.7000	0.6300	0.6767	134,033	-0.00(-0.49%)
Apr 10, 2026	0.6300	0.6997	0.6300	0.6800	166,893	+0.03(+4.78%)
Apr 09, 2026	0.6710	0.6899	0.6300	0.6490	176,027	-0.04(-5.26%)
Apr 08, 2026	0.6700	0.7090	0.6575	0.6850	281,683	+0.03(+4.18%)
Apr 07, 2026	0.6501	0.6700	0.6500	0.6575	96,854	-0.00(-0.17%)
Apr 06, 2026	0.6500	0.7000	0.6500	0.6586	117,194	-0.03(-4.12%)
Apr 02, 2026	0.6800	0.6949	0.6550	0.6869	51,937	+0.01(+1.79%)
Apr 01, 2026	0.6980	0.7500	0.6200	0.6748	235,356	-0.02(-2.20%)
Mar 31, 2026	0.6800	0.7099	0.6500	0.6900	128,571	+0.00(+0.00%)
Mar 30, 2026	0.6900	0.7499	0.6600	0.6900	63,896	-0.01(-1.43%)
Mar 27, 2026	0.7200	0.7700	0.6800	0.7000	175,245	-0.03(-3.45%)
Mar 26, 2026	0.7650	0.7650	0.6400	0.7250	127,539	-0.02(-3.32%)
Mar 25, 2026	0.7800	0.7800	0.7300	0.7499	96,501	-0.01(-1.33%)
Mar 24, 2026	0.7800	0.7800	0.7300	0.7600	125,107	-0.02(-2.56%)
Mar 23, 2026	0.8110	0.8260	0.7699	0.7800	151,827	-0.01(-1.27%)
Mar 20, 2026	0.8500	0.8539	0.7700	0.7900	91,075	-0.06(-6.95%)
Mar 19, 2026	0.8715	0.8715	0.8000	0.8490	302,124	+0.00(+0.20%)
Mar 18, 2026	0.8745	0.8990	0.8200	0.8473	105,912	-0.01(-1.59%)
Mar 17, 2026	0.8800	0.8899	0.8500	0.8610	127,748	+0.00(+0.12%)
Mar 16, 2026	0.8575	0.9100	0.8250	0.8600	195,569	+0.01(+1.18%)
Mar 13, 2026	0.8500	0.8910	0.8305	0.8500	137,761	-0.03(-3.41%)
Mar 12, 2026	0.9100	0.9100	0.8502	0.8800	137,434	-0.02(-2.22%)
Mar 11, 2026	0.9000	0.9299	0.8400	0.9000	187,150	+0.06(+7.14%)
Mar 10, 2026	0.7900	0.9000	0.7820	0.8400	496,220	+0.06(+8.11%)
Mar 09, 2026	0.8199	0.8480	0.7600	0.7770	257,623	-0.04(-4.78%)
Mar 06, 2026	0.8230	0.8500	0.7900	0.8160	376,290	-0.02(-2.86%)
Mar 05, 2026	0.8600	0.9452	0.8220	0.8400	618,824	-0.02(-2.33%)
Mar 04, 2026	0.8800	0.9200	0.8500	0.8600	226,129	+0.00(+0.28%)
Mar 03, 2026	0.9000	0.9400	0.8500	0.8576	169,324	-0.05(-5.76%)
Mar 02, 2026	0.9040	0.9394	0.8600	0.9100	242,109	+0.00(+0.44%)
Feb 27, 2026	0.9000	0.9648	0.9000	0.9060	71,024	+0.00(+0.00%)
Feb 26, 2026	0.9400	0.9500	0.8459	0.9060	172,834	-0.04(-3.87%)
Feb 25, 2026	0.9498	0.9600	0.9382	0.9425	108,036	+0.01(+0.64%)
Feb 24, 2026	0.9000	0.9900	0.8801	0.9365	168,000	+0.01(+1.55%)
Feb 23, 2026	0.9159	0.9313	0.9045	0.9222	111,291	-0.00(-0.50%)
Feb 20, 2026	0.9700	1.000	0.9000	0.9268	224,655	-0.06(-6.10%)
Feb 19, 2026	0.9900	1.020	0.9550	0.9870	193,782	-0.01(-1.30%)
Feb 18, 2026	0.9700	1.049	0.9700	1.000	115,603	+0.03(+2.65%)
Feb 17, 2026	1.030	1.083	0.9719	0.9742	301,253	-0.03(-2.58%)
Feb 13, 2026	0.9800	1.000	0.9700	1.000	113,266	+0.00(+0.01%)
Feb 12, 2026	1.020	1.070	0.9500	0.9999	295,727	-0.02(-1.97%)
Feb 11, 2026	1.080	1.100	0.9800	1.020	223,966	-0.06(-5.56%)
Feb 10, 2026	1.070	1.170	1.030	1.080	152,514	-0.01(-0.92%)
Feb 09, 2026	1.060	1.140	0.9800	1.090	200,789	+0.05(+4.81%)
Feb 06, 2026	0.9502	1.060	0.9400	1.040	377,029	+0.11(+11.44%)
Feb 05, 2026	1.060	1.080	0.9060	0.9332	585,952	-0.13(-11.96%)
Feb 04, 2026	1.240	1.266	0.9900	1.060	781,000	-0.15(-12.40%)
Feb 03, 2026	1.230	1.280	1.190	1.210	888,232	+0.03(+2.54%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Texas Mineral Resources (OP:TMRC)

Historical Prices