Terrestrial Energy Inc. IMSR
NASDAQ · United States · Industrial Services
$3.78-0.05 (-1.31%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.78 | -1.31% | $3.91 | $3.93 | $3.72 | 706.97K |
| 2026-10-01 | $3.83 | -1.54% | $3.85 | $3.94 | $3.71 | 1.71M |
| 2026-09-30 | $3.89 | -2.02% | $4.05 | $4.16 | $3.87 | 1.42M |
| 2026-09-29 | $3.97 | -3.64% | $4.20 | $4.20 | $3.93 | 1.57M |
| 2026-09-28 | $4.12 | -4.30% | $4.21 | $4.26 | $4.03 | 1.24M |
| 2026-09-25 | $4.30 | -1.26% | $4.40 | $4.41 | $4.22 | 818.70K |
| 2026-09-24 | $4.36 | -1.58% | $4.36 | $4.46 | $4.32 | 891.30K |
| 2026-09-23 | $4.43 | -4.32% | $4.66 | $4.67 | $4.41 | 836.80K |
| 2026-09-22 | $4.63 | +2.89% | $4.92 | $4.95 | $4.48 | 1.69M |
| 2026-09-21 | $4.50 | +8.17% | $4.50 | $4.65 | $4.45 | 1.45M |
| 2026-09-18 | $4.16 | -5.13% | $4.37 | $4.42 | $4.16 | 4.40M |
| 2026-09-17 | $4.39 | +3.18% | $4.39 | $4.53 | $4.38 | 1.18M |
| 2026-09-16 | $4.25 | -0.70% | $4.34 | $4.35 | $4.14 | 1.40M |
| 2026-09-15 | $4.28 | -4.36% | $4.41 | $4.41 | $4.18 | 1.60M |
| 2026-09-14 | $4.47 | -5.69% | $4.67 | $4.75 | $4.41 | 2.18M |
| 2026-09-11 | $4.74 | -9.79% | $5.26 | $5.26 | $4.72 | 2.34M |
| 2026-09-10 | $5.26 | -1.13% | $5.18 | $5.41 | $5.14 | 943.40K |
| 2026-09-09 | $5.32 | -6.17% | $5.55 | $5.68 | $5.32 | 901.50K |
| 2026-09-08 | $5.67 | +10.10% | $5.16 | $5.75 | $5.16 | 1.45M |
| 2026-09-04 | $5.15 | +1.38% | $5.06 | $5.19 | $5.05 | 926.40K |
| 2026-09-03 | $5.08 | -0.20% | $5.14 | $5.22 | $5.03 | 927.50K |
| 2026-09-02 | $5.09 | +2.21% | $4.94 | $5.12 | $4.94 | 831.60K |
| 2026-09-01 | $4.98 | -3.86% | $5.03 | $5.08 | $4.92 | 1.06M |
| 2026-08-31 | $5.18 | +1.57% | $5.07 | $5.20 | $5.02 | 1.42M |
| 2026-08-28 | $5.10 | -7.10% | $5.44 | $5.48 | $5.08 | 938.90K |
| 2026-08-27 | $5.49 | +2.43% | $5.44 | $5.57 | $5.35 | 659.40K |
| 2026-08-26 | $5.36 | -3.94% | $5.52 | $5.70 | $5.20 | 1.07M |
| 2026-08-25 | $5.58 | +7.51% | $5.25 | $5.63 | $5.15 | 1.09M |
| 2026-08-24 | $5.19 | -6.82% | $5.40 | $5.40 | $5.11 | 1.09M |
| 2026-08-21 | $5.57 | +5.69% | $5.35 | $5.60 | $5.34 | 1.17M |
| 2026-08-20 | $5.27 | -7.38% | $5.60 | $5.66 | $5.17 | 1.11M |
| 2026-08-19 | $5.69 | +3.27% | $5.57 | $5.78 | $5.38 | 992.10K |
| 2026-08-18 | $5.51 | -5.33% | $5.55 | $5.81 | $5.50 | 1.05M |
| 2026-08-17 | $5.82 | -1.19% | $5.88 | $6.01 | $5.78 | 1.04M |
| 2026-08-14 | $5.89 | -2.81% | $6.08 | $6.15 | $5.84 | 1.00M |
| 2026-08-13 | $6.06 | +4.30% | $5.89 | $6.16 | $5.77 | 1.41M |
| 2026-08-12 | $5.81 | +2.47% | $5.85 | $5.97 | $5.66 | 1.18M |
| 2026-08-11 | $5.67 | +4.04% | $5.76 | $6.08 | $5.52 | 1.25M |
| 2026-08-10 | $5.45 | -6.36% | $5.75 | $5.83 | $5.42 | 1.37M |
| 2026-08-07 | $5.82 | +8.58% | $5.52 | $5.88 | $5.41 | 1.36M |
| 2026-08-06 | $5.36 | +0.19% | $5.12 | $5.48 | $5.08 | 979.20K |
| 2026-08-05 | $5.35 | -0.74% | $5.44 | $5.48 | $5.18 | 1.36M |
| 2026-08-04 | $5.39 | +6.52% | $5.25 | $5.53 | $5.15 | 1.77M |
| 2026-08-03 | $5.06 | +3.05% | $4.84 | $5.11 | $4.68 | 1.83M |
| 2026-07-31 | $4.91 | -5.94% | $5.35 | $5.45 | $4.90 | 8.43M |
| 2026-07-30 | $5.22 | +12.50% | $4.87 | $5.31 | $4.87 | 2.15M |
| 2026-07-29 | $4.64 | -7.39% | $4.97 | $5.06 | $4.61 | 2.07M |
| 2026-07-28 | $5.01 | -1.96% | $4.90 | $5.16 | $4.80 | 1.85M |
| 2026-07-27 | $5.11 | +4.71% | $5.02 | $5.18 | $4.82 | 1.34M |
| 2026-07-24 | $4.88 | -8.10% | $5.33 | $5.33 | $4.88 | 1.42M |
| 2026-07-23 | $5.31 | -1.30% | $5.24 | $5.50 | $5.21 | 1.62M |
| 2026-07-22 | $5.38 | -1.47% | $5.40 | $5.64 | $5.28 | 1.73M |
| 2026-07-21 | $5.46 | +12.35% | $4.96 | $5.51 | $4.95 | 2.34M |
| 2026-07-20 | $4.86 | +5.08% | $4.60 | $4.98 | $4.49 | 2.14M |
| 2026-07-17 | $4.63 | -2.12% | $4.53 | $4.79 | $4.38 | 1.96M |
| 2026-07-16 | $4.72 | -8.96% | $5.02 | $5.05 | $4.64 | 2.79M |
| 2026-07-15 | $5.19 | -3.08% | $5.45 | $5.56 | $4.98 | 1.97M |
| 2026-07-14 | $5.36 | -0.74% | $5.47 | $5.55 | $5.31 | 1.48M |
| 2026-07-13 | $5.39 | -8.40% | $5.80 | $5.80 | $5.26 | 2.56M |
| 2026-07-10 | $5.89 | -4.07% | $6.14 | $6.18 | $5.83 | 1.83M |
| 2026-07-09 | $6.14 | +2.59% | $6.05 | $6.18 | $5.94 | 1.19M |
| 2026-07-08 | $5.99 | +0.25% | $5.90 | $6.06 | $5.72 | 2.02M |
| 2026-07-07 | $5.97 | -9.68% | $6.48 | $6.50 | $5.88 | 2.05M |
| 2026-07-06 | $6.61 | +2.32% | $6.50 | $6.70 | $6.43 | 1.19M |
| 2026-07-02 | $6.46 | -5.42% | $6.82 | $7.30 | $6.29 | 2.78M |
| 2026-07-01 | $6.83 | -3.53% | $6.99 | $7.29 | $6.81 | 1.42M |
| 2026-06-30 | $7.08 | +1.00% | $7.00 | $7.14 | $6.84 | 1.19M |
| 2026-06-29 | $7.01 | +4.16% | $6.81 | $7.18 | $6.78 | 1.37M |
| 2026-06-26 | $6.73 | -0.74% | $6.61 | $6.81 | $6.40 | 2.05M |
| 2026-06-25 | $6.78 | -4.24% | $7.28 | $7.28 | $6.67 | 1.99M |
| 2026-06-24 | $7.08 | -7.81% | $7.79 | $7.79 | $6.86 | 2.15M |
| 2026-06-23 | $7.68 | -2.41% | $7.44 | $8.19 | $7.42 | 2.07M |
| 2026-06-22 | $7.87 | -7.52% | $8.40 | $8.40 | $7.75 | 3.43M |
| 2026-06-18 | $8.51 | +10.66% | $8.00 | $8.70 | $7.80 | 3.29M |
| 2026-06-17 | $7.69 | +2.26% | $7.52 | $8.13 | $7.52 | 2.73M |
| 2026-06-16 | $7.52 | -0.53% | $7.55 | $7.95 | $7.38 | 2.52M |
| 2026-06-15 | $7.56 | +4.56% | $7.75 | $7.89 | $7.37 | 1.92M |
| 2026-06-12 | $7.23 | -0.14% | $7.33 | $7.72 | $7.16 | 2.00M |
| 2026-06-11 | $7.24 | +5.85% | $6.87 | $7.25 | $6.73 | 2.30M |
| 2026-06-10 | $6.84 | -4.47% | $7.06 | $7.24 | $6.78 | 1.86M |
| 2026-06-09 | $7.16 | -3.24% | $7.51 | $7.78 | $6.65 | 2.90M |
| 2026-06-08 | $7.40 | -1.99% | $7.75 | $7.78 | $7.32 | 2.25M |
| 2026-06-05 | $7.55 | -13.52% | $8.71 | $8.73 | $7.30 | 5.09M |
| 2026-06-04 | $8.73 | -0.46% | $8.50 | $9.08 | $8.26 | 2.50M |
| 2026-06-03 | $8.77 | -8.65% | $9.33 | $9.33 | $8.56 | 4.07M |
| 2026-06-02 | $9.60 | +1.16% | $9.35 | $9.95 | $9.15 | 4.49M |
| 2026-06-01 | $9.49 | +3.94% | $9.04 | $10.14 | $8.83 | 7.44M |
| 2026-05-29 | $9.13 | +11.89% | $8.10 | $9.25 | $7.61 | 6.59M |
| 2026-05-28 | $8.16 | -0.37% | $8.03 | $8.55 | $7.90 | 2.23M |
| 2026-05-27 | $8.19 | -0.97% | $8.15 | $8.65 | $7.96 | 2.94M |