Terrestrial Energy Inc. - Common Stock (IMSR)

6.4900
-0.2600 (-3.85%)
NASDAQ · Last Trade: Mar 7th, 5:02 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Terrestrial Energy Inc. - Common Stock (IMSR)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20266.507.096.436.491,049,6056.49
3/05/20267.007.196.506.751,311,7286.75
3/04/20266.827.106.557.061,195,6547.06
3/03/20266.606.706.136.591,546,8316.59
3/02/20266.497.166.417.021,562,5247.02
2/27/20267.197.316.776.901,725,5106.90
2/26/20267.147.596.887.521,765,2517.52
2/25/20266.737.446.597.112,308,9817.11
2/24/20266.036.606.026.571,495,0916.57
2/23/20266.136.326.016.111,226,4126.11
2/20/20266.666.846.286.331,486,7806.33
2/19/20266.856.906.526.851,437,2506.85
2/18/20266.947.246.806.861,205,5756.86
2/17/20266.967.126.746.941,199,1416.94
2/13/20266.947.326.767.041,239,3717.04
2/12/20267.537.636.856.912,382,3586.91
2/11/20267.888.037.037.411,669,9487.41
2/10/20268.028.147.707.801,574,7467.80
2/09/20268.338.487.978.211,741,3308.21
2/06/20267.708.357.508.312,119,5858.31
2/05/20267.537.807.197.402,037,5957.40
2/04/20268.808.817.657.993,021,7057.99
2/03/20268.909.228.388.932,207,1278.93
2/02/20269.059.498.608.822,325,2998.82
1/30/20269.009.578.849.112,716,6719.11
1/29/202610.9311.249.119.244,882,8269.24
1/28/202610.5010.829.9810.413,195,32210.41
1/27/202610.4610.609.8010.443,529,99410.44
1/26/202612.3112.4210.4410.494,996,95510.49
1/23/202612.7413.0611.9412.404,924,60812.40
1/22/202611.8013.5311.6813.279,683,57713.27
1/21/202611.1611.849.8710.644,806,09210.64
1/20/202611.0011.3010.4010.433,468,67910.43
1/16/202611.3012.4511.3011.693,186,52211.69
1/15/202610.6011.9910.5111.383,807,80411.38
1/14/202610.6311.7010.3110.504,333,53010.50
1/13/202611.6212.2610.6810.776,890,35310.77
1/12/20269.4811.409.0911.167,222,38811.16
1/09/20269.349.738.609.375,351,9899.37
1/08/20268.308.658.098.392,476,6588.39
1/07/20269.009.508.518.574,940,7228.57
1/06/20268.649.268.169.1121,716,2299.11
1/05/20266.667.096.546.991,966,8456.99
1/02/20266.286.536.146.531,325,0876.53
12/31/20256.056.305.976.111,513,0816.11
12/30/20256.256.385.956.122,186,4756.12
12/29/20256.676.896.256.281,671,7656.28
12/26/20257.007.006.516.861,669,2826.86
12/24/20257.007.106.837.04773,1987.04
12/23/20257.347.406.887.041,756,1737.04
12/22/20257.718.057.367.491,234,9947.49
12/19/20257.758.037.597.745,816,4567.74
12/18/20257.267.627.247.461,609,5877.46
12/17/20258.138.357.057.092,707,8877.09
12/16/20258.068.507.958.111,077,1258.11
12/15/20258.848.847.928.241,813,3948.24
12/12/20259.5710.078.798.821,229,3938.82
12/11/20259.109.758.719.591,228,7909.59
12/10/20259.209.488.729.201,134,3369.20
12/09/20259.269.538.909.381,363,4629.38
12/08/20259.549.769.269.401,261,4669.40