Terrestrial Energy Inc. (IMSRW)
NASDAQ: IMSRW · Real-Time Price · USD · Warrants
3.719
+0.329 (9.71%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.57 | 3.78 | 3.57 | 3.72 | 3.72 | 9.71% | 48,223 |
| May 22, 2026 | 3.25 | 3.65 | 3.22 | 3.39 | 3.39 | 10.79% | 23,955 |
| May 21, 2026 | 3.20 | 3.20 | 3.00 | 3.06 | 3.06 | 5.52% | 9,990 |
| May 20, 2026 | 3.08 | 3.23 | 2.90 | 2.90 | 2.90 | 0.35% | 16,557 |
| May 19, 2026 | 3.10 | 3.10 | 2.63 | 2.89 | 2.89 | -11.08% | 36,403 |
| May 18, 2026 | 3.36 | 3.36 | 2.99 | 3.25 | 3.25 | -4.97% | 23,826 |
| May 15, 2026 | 3.50 | 3.51 | 3.32 | 3.42 | 3.42 | -7.07% | 17,057 |
| May 14, 2026 | 3.47 | 4.10 | 3.18 | 3.68 | 3.68 | 5.75% | 163,996 |
| May 13, 2026 | 3.65 | 3.65 | 3.38 | 3.48 | 3.48 | -5.43% | 7,378 |
| May 12, 2026 | 3.64 | 3.70 | 3.35 | 3.68 | 3.68 | -1.87% | 24,074 |
| May 11, 2026 | 3.68 | 3.85 | 3.58 | 3.75 | 3.75 | 3.73% | 22,136 |
| May 8, 2026 | 3.96 | 3.96 | 3.26 | 3.62 | 3.62 | 1.12% | 17,069 |
| May 7, 2026 | 3.83 | 3.88 | 3.45 | 3.58 | 3.58 | -11.73% | 22,037 |
| May 6, 2026 | 3.55 | 4.07 | 3.45 | 4.05 | 4.05 | 26.17% | 116,908 |
| May 5, 2026 | 3.33 | 3.35 | 3.15 | 3.21 | 3.21 | -2.73% | 54,242 |
| May 4, 2026 | 3.50 | 3.55 | 3.30 | 3.30 | 3.30 | -5.17% | 35,191 |
| May 1, 2026 | 3.86 | 3.89 | 3.11 | 3.48 | 3.48 | 2.05% | 27,465 |
| Apr 30, 2026 | 3.37 | 3.61 | 3.23 | 3.41 | 3.41 | 1.25% | 83,067 |
| Apr 29, 2026 | 3.35 | 3.64 | 3.15 | 3.37 | 3.37 | 1.75% | 21,528 |
| Apr 28, 2026 | 3.52 | 3.62 | 3.27 | 3.31 | 3.31 | -12.23% | 18,686 |
| Apr 27, 2026 | 3.82 | 3.92 | 3.68 | 3.77 | 3.77 | -1.01% | 27,104 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.63 | 3.81 | 3.81 | 4.24% | 13,409 |
| Apr 23, 2026 | 4.10 | 4.17 | 3.60 | 3.66 | 3.66 | -5.31% | 41,624 |
| Apr 22, 2026 | 3.60 | 3.87 | 3.47 | 3.86 | 3.86 | 18.40% | 31,879 |
| Apr 21, 2026 | 3.71 | 3.71 | 3.26 | 3.26 | 3.26 | -13.07% | 15,287 |
| Apr 20, 2026 | 3.59 | 3.86 | 3.47 | 3.75 | 3.75 | 3.88% | 51,738 |
| Apr 17, 2026 | 3.42 | 3.70 | 3.31 | 3.61 | 3.61 | 9.73% | 58,234 |
| Apr 16, 2026 | 3.56 | 3.61 | 3.00 | 3.29 | 3.29 | 0.30% | 39,018 |
| Apr 15, 2026 | 3.31 | 3.40 | 3.07 | 3.28 | 3.28 | 5.47% | 75,448 |
| Apr 14, 2026 | 3.09 | 3.19 | 3.05 | 3.11 | 3.11 | 9.51% | 139,177 |
| Apr 13, 2026 | 2.78 | 2.85 | 2.62 | 2.84 | 2.84 | 9.23% | 20,166 |
| Apr 10, 2026 | 2.53 | 2.73 | 2.53 | 2.60 | 2.60 | 4.00% | 168,607 |
| Apr 9, 2026 | 2.52 | 2.56 | 2.46 | 2.50 | 2.50 | -1.96% | 14,239 |
| Apr 8, 2026 | 2.80 | 2.80 | 2.55 | 2.55 | 2.55 | -1.16% | 10,781 |
| Apr 7, 2026 | 2.60 | 2.60 | 2.45 | 2.58 | 2.58 | -2.64% | 7,550 |
| Apr 6, 2026 | 2.71 | 2.80 | 2.65 | 2.65 | 2.65 | 1.53% | 1,295 |
| 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 | -3.72% | 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 | -2.28% | 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 |