Terrestrial Energy Inc. (IMSRW)
NASDAQ: IMSRW · Real-Time Price · USD · Warrants
2.240
+0.070 (3.23%)
At close: Jul 31, 2026, 4:00 PM EDT
2.160
-0.080 (-3.57%)
After-hours: Jul 31, 2026, 4:00 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.35 | 2.35 | 2.02 | 2.24 | 2.24 | 3.23% | 14,028 |
| Jul 30, 2026 | 1.98 | 2.17 | 1.98 | 2.17 | 2.17 | 16.67% | 15,076 |
| Jul 29, 2026 | 1.89 | 1.94 | 1.80 | 1.86 | 1.86 | -3.63% | 7,917 |
| Jul 28, 2026 | 2.01 | 2.09 | 1.93 | 1.93 | 1.93 | -5.85% | 7,042 |
| Jul 27, 2026 | 2.16 | 2.16 | 2.00 | 2.05 | 2.05 | 2.50% | 7,639 |
| Jul 24, 2026 | 2.14 | 2.14 | 2.00 | 2.00 | 2.00 | -6.98% | 3,625 |
| Jul 23, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -3.59% | 1,333 |
| Jul 22, 2026 | 2.29 | 2.30 | 2.20 | 2.23 | 2.23 | - | 5,962 |
| Jul 21, 2026 | 2.08 | 2.25 | 2.08 | 2.23 | 2.23 | 16.14% | 15,885 |
| Jul 20, 2026 | 1.88 | 1.96 | 1.87 | 1.92 | 1.92 | 2.13% | 21,777 |
| Jul 17, 2026 | 1.80 | 1.94 | 1.72 | 1.88 | 1.88 | 2.73% | 17,783 |
| Jul 16, 2026 | 2.01 | 2.01 | 1.83 | 1.83 | 1.83 | -14.88% | 75,793 |
| Jul 15, 2026 | 2.29 | 2.29 | 2.10 | 2.15 | 2.15 | -2.49% | 2,085 |
| Jul 14, 2026 | 2.30 | 2.34 | 2.21 | 2.21 | 2.21 | 1.15% | 5,682 |
| Jul 13, 2026 | 2.47 | 2.63 | 2.10 | 2.18 | 2.18 | -13.83% | 31,140 |
| Jul 10, 2026 | 2.66 | 2.70 | 2.53 | 2.53 | 2.53 | -6.64% | 10,631 |
| Jul 9, 2026 | 2.65 | 2.80 | 2.65 | 2.71 | 2.71 | 4.43% | 9,306 |
| Jul 8, 2026 | 2.52 | 2.61 | 2.52 | 2.60 | 2.60 | -1.70% | 2,769 |
| Jul 7, 2026 | 2.70 | 2.71 | 2.42 | 2.64 | 2.64 | -11.11% | 18,156 |
| Jul 6, 2026 | 3.01 | 3.04 | 2.94 | 2.97 | 2.97 | 1.71% | 4,834 |
| Jul 2, 2026 | 3.12 | 3.27 | 2.88 | 2.92 | 2.92 | -10.15% | 14,664 |
| Jul 1, 2026 | 3.37 | 3.37 | 3.22 | 3.25 | 3.25 | -3.85% | 8,994 |
| Jun 30, 2026 | 3.45 | 3.45 | 3.21 | 3.38 | 3.38 | 0.90% | 20,059 |
| Jun 29, 2026 | 3.45 | 3.47 | 3.25 | 3.35 | 3.35 | 5.68% | 13,958 |
| Jun 26, 2026 | 3.07 | 3.28 | 3.07 | 3.17 | 3.17 | -0.63% | 19,749 |
| Jun 25, 2026 | 3.16 | 3.44 | 3.08 | 3.19 | 3.19 | -2.74% | 14,836 |
| Jun 24, 2026 | 3.50 | 3.50 | 3.05 | 3.28 | 3.28 | -9.89% | 47,259 |
| Jun 23, 2026 | 3.50 | 3.84 | 3.50 | 3.64 | 3.64 | -3.19% | 31,135 |
| Jun 22, 2026 | 3.83 | 3.84 | 3.50 | 3.76 | 3.76 | 0.27% | 47,528 |
| Jun 18, 2026 | 3.32 | 3.80 | 3.32 | 3.75 | 3.75 | 11.28% | 9,484 |
| Jun 17, 2026 | 3.43 | 3.58 | 3.37 | 3.37 | 3.37 | 0.60% | 24,423 |
| Jun 16, 2026 | 3.44 | 3.60 | 3.32 | 3.35 | 3.35 | 0.30% | 11,847 |
| Jun 15, 2026 | 3.60 | 3.60 | 3.30 | 3.34 | 3.34 | 1.21% | 9,968 |
| Jun 12, 2026 | 3.30 | 3.50 | 3.30 | 3.30 | 3.30 | 5.77% | 2,400 |
| Jun 11, 2026 | 3.05 | 3.18 | 3.05 | 3.12 | 3.12 | - | 4,190 |
| Jun 10, 2026 | 3.25 | 3.25 | 3.12 | 3.12 | 3.12 | -4.00% | 1,755 |
| Jun 9, 2026 | 3.38 | 3.38 | 3.06 | 3.25 | 3.25 | -1.52% | 9,020 |
| Jun 8, 2026 | 3.40 | 3.45 | 3.30 | 3.30 | 3.30 | -0.90% | 10,567 |
| Jun 5, 2026 | 3.75 | 3.75 | 3.20 | 3.33 | 3.33 | -16.54% | 23,562 |
| Jun 4, 2026 | 3.82 | 4.10 | 3.74 | 3.99 | 3.99 | 0.25% | 18,635 |
| Jun 3, 2026 | 3.90 | 4.17 | 3.80 | 3.98 | 3.98 | -9.75% | 22,014 |
| Jun 2, 2026 | 4.30 | 4.49 | 4.17 | 4.41 | 4.41 | 2.80% | 21,841 |
| Jun 1, 2026 | 4.10 | 4.58 | 3.93 | 4.29 | 4.29 | 4.89% | 65,955 |
| May 29, 2026 | 3.60 | 4.14 | 3.60 | 4.09 | 4.09 | 9.36% | 72,728 |
| May 28, 2026 | 3.60 | 3.78 | 3.56 | 3.74 | 3.74 | 1.63% | 12,137 |
| May 27, 2026 | 3.89 | 3.89 | 3.60 | 3.68 | 3.68 | -1.06% | 18,882 |
| 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 |