Terrestrial Energy(IMSR)
$2.56-0.17 (-6.06%)
IMSR
Terrestrial Energy historical prices
$2.56
At close:-0.17 (-6.06%)
Want to see IMSR full AI Analyst Report?
Terrestrial Energy (IMSR) Historical Prices
456 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.75 | 2.75 | 2.43 | 2.56 | 2.56 | -6.06% | 3,036,528 | 2.02 |
| Nov 10, 2026 | 2.86 | 2.96 | 2.52 | 2.73 | 2.73 | -4.05% | 2,659,653 | 1.79 |
| Nov 09, 2026 | 2.85 | 3.06 | 2.85 | 3.00 | 3.00 | +5.63% | 1,682,336 | 1.14 |
| Nov 06, 2026 | 2.66 | 2.84 | 2.49 | 2.84 | 2.84 | +10.72% | 1,572,378 | 1.07 |
| Nov 05, 2026 | 2.79 | 2.80 | 2.44 | 2.57 | 2.57 | -10.63% | 2,065,856 | 1.42 |
| Nov 04, 2026 | 2.82 | 2.95 | 2.64 | 2.87 | 2.87 | +0.35% | 1,977,324 | 1.36 |
| Nov 03, 2026 | 2.96 | 3.05 | 2.84 | 2.86 | 2.86 | -4.35% | 1,255,171 | 0.87 |
| Nov 02, 2026 | 3.24 | 3.35 | 2.98 | 2.99 | 2.99 | -7.14% | 1,347,742 | 0.93 |
| Oct 30, 2026 | 3.18 | 3.27 | 3.02 | 3.22 | 3.22 | -6.80% | 1,945,555 | 1.35 |
| Oct 29, 2026 | 3.21 | 3.65 | 3.21 | 3.46 | 3.46 | +3.13% | 2,034,175 | 1.41 |
| Oct 28, 2026 | 2.95 | 3.35 | 2.87 | 3.35 | 3.35 | +1.82% | 3,150,905 | 2.07 |
| Oct 27, 2026 | 3.37 | 3.47 | 3.11 | 3.29 | 3.29 | +11.90% | 3,732,512 | 2.49 |
| Oct 26, 2026 | 2.87 | 2.98 | 2.70 | 2.94 | 2.94 | +5.00% | 1,625,556 | 1.08 |
| Oct 23, 2026 | 2.82 | 2.83 | 2.74 | 2.80 | 2.80 | -2.10% | 1,077,273 | 0.71 |
| Oct 22, 2026 | 2.79 | 2.91 | 2.73 | 2.86 | 2.86 | -2.72% | 1,304,644 | 0.86 |
| Oct 21, 2026 | 2.99 | 3.11 | 2.90 | 2.94 | 2.94 | +5.00% | 1,800,334 | 1.19 |
| Oct 20, 2026 | 2.84 | 2.98 | 2.79 | 2.80 | 2.80 | -1.75% | 1,201,043 | 0.79 |
| Oct 19, 2026 | 3.14 | 3.14 | 2.83 | 2.85 | 2.85 | -6.56% | 988,609 | 0.65 |
| Oct 16, 2026 | 3.24 | 3.25 | 3.03 | 3.05 | 3.05 | -5.28% | 1,231,340 | 0.80 |
| Oct 15, 2026 | 2.86 | 3.25 | 2.79 | 3.22 | 3.22 | +9.52% | 2,422,561 | 1.57 |
| Oct 14, 2026 | 3.05 | 3.08 | 2.88 | 2.94 | 2.94 | -5.47% | 1,885,295 | 1.22 |
| Oct 13, 2026 | 2.90 | 3.17 | 2.79 | 3.11 | 3.11 | +5.07% | 2,636,228 | 1.70 |
| Oct 12, 2026 | 3.25 | 3.25 | 2.95 | 2.96 | 2.96 | -9.76% | 1,504,037 | 0.97 |
| Oct 09, 2026 | 3.50 | 3.50 | 3.23 | 3.28 | 3.28 | -3.53% | 1,832,691 | 1.18 |
| Oct 08, 2026 | 3.57 | 3.59 | 3.32 | 3.40 | 3.40 | -6.85% | 2,139,564 | 1.38 |
| Oct 07, 2026 | 3.78 | 3.82 | 3.60 | 3.65 | 3.65 | -7.12% | 1,328,767 | 0.85 |
| Oct 06, 2026 | 3.80 | 4.09 | 3.80 | 3.93 | 3.93 | +4.80% | 1,511,088 | 0.97 |
| Oct 05, 2026 | 3.83 | 3.85 | 3.66 | 3.75 | 3.75 | -0.79% | 1,192,126 | 0.76 |
| Oct 02, 2026 | 3.94 | 3.94 | 3.72 | 3.78 | 3.78 | -1.31% | 1,208,025 | 0.76 |
| Oct 01, 2026 | 3.85 | 3.94 | 3.71 | 3.83 | 3.83 | -1.54% | 1,704,561 | 1.08 |
| Sep 30, 2026 | 4.05 | 4.17 | 3.87 | 3.89 | 3.89 | -2.02% | 1,431,680 | 0.92 |
| Sep 29, 2026 | 4.20 | 4.20 | 3.93 | 3.97 | 3.97 | -3.64% | 1,569,233 | 1.00 |
| Sep 28, 2026 | 4.21 | 4.27 | 4.03 | 4.12 | 4.12 | -4.30% | 1,243,176 | 0.79 |
| Sep 25, 2026 | 4.40 | 4.41 | 4.22 | 4.31 | 4.31 | -1.26% | 819,898 | 0.52 |
| Sep 24, 2026 | 4.36 | 4.46 | 4.32 | 4.36 | 4.36 | -1.58% | 891,712 | 0.56 |
| Sep 23, 2026 | 4.66 | 4.67 | 4.41 | 4.43 | 4.43 | -4.32% | 838,557 | 0.52 |
| Sep 22, 2026 | 4.92 | 4.95 | 4.48 | 4.63 | 4.63 | +2.89% | 1,694,453 | 1.05 |
| Sep 21, 2026 | 4.50 | 4.65 | 4.45 | 4.50 | 4.50 | +8.17% | 1,450,122 | 0.89 |
| Sep 18, 2026 | 4.37 | 4.42 | 4.16 | 4.16 | 4.16 | -5.13% | 4,399,670 | 2.77 |
| Sep 17, 2026 | 4.39 | 4.53 | 4.38 | 4.39 | 4.39 | +3.18% | 1,182,142 | 0.73 |
| Sep 16, 2026 | 4.34 | 4.35 | 4.14 | 4.25 | 4.25 | -0.70% | 1,403,265 | 0.85 |
| Sep 15, 2026 | 4.41 | 4.41 | 4.18 | 4.28 | 4.28 | -4.36% | 1,600,763 | 0.96 |
| Sep 14, 2026 | 4.67 | 4.75 | 4.41 | 4.48 | 4.48 | -5.69% | 2,181,185 | 1.30 |
| Sep 11, 2026 | 5.26 | 5.26 | 4.73 | 4.75 | 4.75 | -9.79% | 2,342,811 | 1.40 |
| Sep 10, 2026 | 5.18 | 5.41 | 5.14 | 5.26 | 5.26 | -1.13% | 944,018 | 0.56 |
| Sep 09, 2026 | 5.55 | 5.68 | 5.32 | 5.32 | 5.32 | -6.17% | 901,809 | 0.53 |
| Sep 08, 2026 | 5.16 | 5.75 | 5.16 | 5.67 | 5.67 | +10.10% | 1,454,183 | 0.85 |
| Sep 07, 2026 | 5.06 | 5.19 | 5.05 | 5.15 | 5.15 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.06 | 5.19 | 5.05 | 5.15 | 5.15 | +1.38% | 927,037 | 0.52 |
| Sep 03, 2026 | 5.14 | 5.23 | 5.03 | 5.08 | 5.08 | -0.20% | 925,433 | 0.50 |
