Terrestrial Energy Inc. (IMSRW)
NASDAQ: IMSRW · Real-Time Price · USD · Warrants
2.200
-0.230 (-9.47%)
At close: Aug 24, 2026, 4:00 PM EDT
2.130
-0.070 (-3.18%)
After-hours: Aug 24, 2026, 4:00 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -9.47% | 1,596 |
| Aug 21, 2026 | 2.40 | 2.43 | 2.40 | 2.43 | 2.43 | 5.65% | 9,358 |
| Aug 20, 2026 | 2.44 | 2.46 | 2.28 | 2.30 | 2.30 | -9.80% | 19,939 |
| Aug 19, 2026 | 2.50 | 2.61 | 2.40 | 2.55 | 2.55 | 2.82% | 26,848 |
| Aug 18, 2026 | 2.54 | 2.55 | 2.43 | 2.48 | 2.48 | -8.15% | 15,868 |
| Aug 17, 2026 | 2.63 | 2.71 | 2.48 | 2.70 | 2.70 | 1.89% | 16,313 |
| Aug 14, 2026 | 2.70 | 2.72 | 2.49 | 2.65 | 2.65 | -1.85% | 17,970 |
| Aug 13, 2026 | 2.42 | 2.72 | 2.35 | 2.70 | 2.70 | 8.00% | 121,616 |
| Aug 12, 2026 | 2.49 | 2.51 | 2.30 | 2.50 | 2.50 | -0.40% | 152,495 |
| Aug 11, 2026 | 2.40 | 2.58 | 2.35 | 2.51 | 2.51 | 5.02% | 21,322 |
| Aug 10, 2026 | 2.60 | 2.60 | 2.31 | 2.39 | 2.39 | -5.16% | 21,915 |
| Aug 7, 2026 | 2.47 | 2.60 | 2.40 | 2.52 | 2.52 | 0.80% | 31,137 |
| Aug 6, 2026 | 2.71 | 2.71 | 2.29 | 2.50 | 2.50 | - | 26,168 |
| Aug 5, 2026 | 2.49 | 2.63 | 2.28 | 2.50 | 2.50 | - | 32,927 |
| Aug 4, 2026 | 2.63 | 2.63 | 2.48 | 2.50 | 2.50 | 7.76% | 14,591 |
| Aug 3, 2026 | 2.63 | 2.63 | 2.00 | 2.32 | 2.32 | 3.57% | 11,685 |
| 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 |