Terrestrial Energy Inc. (IMSRW)
NASDAQ: IMSRW · Real-Time Price · USD · Warrants
2.610
-0.070 (-2.61%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.70 | 2.80 | 2.60 | 2.61 | 2.61 | -2.61% | 23,108 |
| Apr 1, 2026 | 2.81 | 2.85 | 2.60 | 2.68 | 2.68 | 3.47% | 71,089 |
| Mar 31, 2026 | 2.30 | 2.76 | 2.23 | 2.59 | 2.59 | 3.19% | 132,206 |
| Mar 30, 2026 | 2.74 | 2.88 | 2.24 | 2.51 | 2.51 | -13.15% | 58,779 |
| Mar 27, 2026 | 3.05 | 3.10 | 2.80 | 2.89 | 2.89 | -6.77% | 13,864 |
| Mar 26, 2026 | 3.10 | 3.11 | 3.06 | 3.10 | 3.10 | -3.73% | 1,146 |
| Mar 25, 2026 | 3.15 | 3.23 | 3.03 | 3.22 | 3.22 | 5.92% | 66,610 |
| Mar 24, 2026 | 2.89 | 3.12 | 2.89 | 3.04 | 3.04 | 1.67% | 6,973 |
| Mar 23, 2026 | 3.01 | 3.09 | 2.99 | 2.99 | 2.99 | -0.66% | 19,880 |
| Mar 20, 2026 | 3.12 | 3.12 | 2.81 | 3.01 | 3.01 | -2.27% | 14,459 |
| Mar 19, 2026 | 3.00 | 3.08 | 2.89 | 3.08 | 3.08 | -0.81% | 25,450 |
| Mar 18, 2026 | 3.30 | 3.30 | 3.05 | 3.11 | 3.11 | -0.48% | 8,361 |
| Mar 17, 2026 | 3.34 | 3.36 | 3.09 | 3.12 | 3.12 | -1.58% | 22,225 |
| Mar 16, 2026 | 3.21 | 3.48 | 3.11 | 3.17 | 3.17 | -2.76% | 7,218 |
| Mar 13, 2026 | 3.34 | 3.47 | 3.11 | 3.26 | 3.26 | -0.61% | 9,233 |
| Mar 12, 2026 | 3.39 | 3.49 | 3.20 | 3.28 | 3.28 | -0.30% | 10,515 |
| Mar 11, 2026 | 3.35 | 3.50 | 3.29 | 3.29 | 3.29 | -2.66% | 14,746 |
| Mar 10, 2026 | 3.35 | 3.50 | 3.32 | 3.38 | 3.38 | 2.42% | 3,623 |
| Mar 9, 2026 | 3.20 | 3.30 | 3.10 | 3.30 | 3.30 | 6.11% | 2,689 |
| Mar 6, 2026 | 3.22 | 3.50 | 3.11 | 3.11 | 3.11 | -3.42% | 8,649 |
| Mar 5, 2026 | 3.90 | 3.90 | 3.22 | 3.22 | 3.22 | -5.29% | 9,287 |
| Mar 4, 2026 | 3.91 | 3.91 | 3.25 | 3.40 | 3.40 | 4.62% | 9,413 |
| Mar 3, 2026 | 3.07 | 3.26 | 2.98 | 3.25 | 3.25 | -4.41% | 11,387 |
| Mar 2, 2026 | 3.25 | 3.50 | 3.17 | 3.40 | 3.40 | 2.10% | 3,361 |
| Feb 27, 2026 | 3.67 | 3.67 | 3.27 | 3.33 | 3.33 | -9.51% | 23,662 |
| Feb 26, 2026 | 3.39 | 3.75 | 3.30 | 3.68 | 3.68 | 7.29% | 45,397 |
| Feb 25, 2026 | 3.20 | 3.45 | 3.18 | 3.43 | 3.43 | 17.06% | 63,859 |
| Feb 24, 2026 | 2.90 | 3.06 | 2.89 | 2.93 | 2.93 | 5.02% | 47,142 |
| Feb 23, 2026 | 2.85 | 2.92 | 2.79 | 2.79 | 2.79 | -4.12% | 21,654 |
| Feb 20, 2026 | 3.14 | 3.17 | 2.90 | 2.91 | 2.91 | -7.18% | 30,485 |
| Feb 19, 2026 | 3.25 | 3.25 | 3.07 | 3.14 | 3.14 | -3.54% | 14,112 |
| Feb 18, 2026 | 3.29 | 3.38 | 3.21 | 3.25 | 3.25 | -0.91% | 23,563 |
| Feb 17, 2026 | 3.23 | 3.34 | 3.07 | 3.28 | 3.28 | -0.61% | 59,659 |
| Feb 13, 2026 | 3.27 | 3.30 | 3.21 | 3.30 | 3.30 | 2.87% | 6,795 |
| Feb 12, 2026 | 3.29 | 3.36 | 3.12 | 3.21 | 3.21 | -5.09% | 31,159 |
| Feb 11, 2026 | 3.68 | 3.68 | 3.21 | 3.38 | 3.38 | -6.11% | 49,377 |
| Feb 10, 2026 | 3.75 | 3.75 | 3.60 | 3.60 | 3.60 | -7.93% | 14,415 |
| Feb 9, 2026 | 4.07 | 4.07 | 3.80 | 3.91 | 3.91 | -0.76% | 19,533 |
| Feb 6, 2026 | 3.67 | 3.95 | 3.59 | 3.94 | 3.94 | 13.87% | 80,792 |
| Feb 5, 2026 | 3.32 | 3.57 | 3.14 | 3.46 | 3.46 | -7.49% | 59,920 |
| Feb 4, 2026 | 4.07 | 4.07 | 3.56 | 3.74 | 3.74 | -9.66% | 50,697 |
| Feb 3, 2026 | 4.32 | 4.34 | 3.94 | 4.14 | 4.14 | 1.60% | 36,269 |
| Feb 2, 2026 | 4.37 | 4.38 | 4.00 | 4.08 | 4.08 | -1.57% | 23,004 |
| Jan 30, 2026 | 4.26 | 4.51 | 4.06 | 4.14 | 4.14 | -6.33% | 146,677 |
| Jan 29, 2026 | 5.30 | 5.39 | 4.30 | 4.42 | 4.42 | -12.65% | 110,138 |
| Jan 28, 2026 | 4.97 | 5.15 | 4.70 | 5.06 | 5.06 | 1.20% | 35,685 |
| Jan 27, 2026 | 4.85 | 5.11 | 4.60 | 5.00 | 5.00 | - | 72,100 |
| Jan 26, 2026 | 5.85 | 5.89 | 4.96 | 5.00 | 5.00 | -16.04% | 84,708 |
| Jan 23, 2026 | 5.90 | 6.09 | 5.69 | 5.96 | 5.96 | -4.57% | 86,378 |
| Jan 22, 2026 | 5.99 | 6.51 | 5.56 | 6.24 | 6.24 | 22.83% | 1,021,452 |