Terrestrial Energy Inc. (IMSRW)
NASDAQ: IMSRW · Real-Time Price · USD · Warrants
3.640
-0.120 (-3.19%)
Jun 23, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |