MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IMSR — Terrestrial Energy Inc. Common Stock
NasdaqTerrestrial Energy Inc. Common Stock
$3.75
-0.03(-0.79%)
- O
- 3.83
- H
- 3.85
- L
- 3.66
- V
- 1.19M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$3.75
Period Return-65.12%
Period High$31.50
Period Low$3.66
Avg Daily Volume1.90M
Total Trading Days365
IMSR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $3.83 | $3.85 | $3.66 | $3.75 | $-0.03 | -0.79% | 1,190,842 | $3.78 | $3.66 $3.85 |
| Oct 2, 2026 | $3.94 | $3.94 | $3.72 | $3.78 | $-0.05 | -1.31% | 1,208,026 | $3.80 | $3.72 $3.94 |
| Oct 1, 2026 | $3.85 | $3.94 | $3.71 | $3.83 | $-0.06 | -1.54% | 1,709,715 | $3.80 | $3.71 $3.94 |
| Sep 30, 2026 | $4.05 | $4.17 | $3.87 | $3.89 | $-0.08 | -2.02% | 1,431,680 | $3.97 | $3.87 $4.17 |
| Sep 29, 2026 | $4.20 | $4.20 | $3.93 | $3.97 | $-0.15 | -3.64% | 1,569,234 | $4.03 | $3.93 $4.20 |
| Sep 28, 2026 | $4.21 | $4.27 | $4.03 | $4.12 | $-0.19 | -4.30% | 1,243,177 | $4.12 | $4.03 $4.27 |
| Sep 25, 2026 | $4.40 | $4.41 | $4.22 | $4.31 | $-0.06 | -1.26% | 819,899 | $4.31 | $4.22 $4.41 |
| Sep 24, 2026 | $4.36 | $4.46 | $4.32 | $4.36 | $-0.07 | -1.58% | 891,712 | $4.38 | $4.32 $4.46 |
| Sep 23, 2026 | $4.66 | $4.67 | $4.41 | $4.43 | $-0.20 | -4.32% | 838,557 | $4.49 | $4.41 $4.67 |
| Sep 22, 2026 | $4.92 | $4.95 | $4.48 | $4.63 | +$0.13 | +2.89% | 1,694,453 | $4.64 | $4.48 $4.95 |
| Sep 21, 2026 | $4.50 | $4.65 | $4.45 | $4.50 | +$0.34 | +8.17% | 1,450,122 | $4.53 | $4.45 $4.65 |
| Sep 18, 2026 | $4.37 | $4.42 | $4.16 | $4.16 | $-0.23 | -5.13% | 4,399,671 | $4.17 | $4.16 $4.42 |
| Sep 17, 2026 | $4.39 | $4.53 | $4.38 | $4.39 | +$0.14 | +3.18% | 1,186,281 | $4.45 | $4.38 $4.53 |
| Sep 16, 2026 | $4.34 | $4.35 | $4.14 | $4.25 | $-0.03 | -0.70% | 1,403,265 | $4.23 | $4.14 $4.35 |
| Sep 15, 2026 | $4.41 | $4.41 | $4.18 | $4.28 | $-0.20 | -4.36% | 1,594,101 | $4.28 | $4.18 $4.41 |
| Sep 14, 2026 | $4.67 | $4.75 | $4.41 | $4.48 | $-0.27 | -5.69% | 2,175,269 | $4.51 | $4.41 $4.75 |
| Sep 11, 2026 | $5.26 | $5.26 | $4.73 | $4.75 | $-0.52 | -9.79% | 2,342,811 | $4.85 | $4.73 $5.26 |
| Sep 10, 2026 | $5.18 | $5.41 | $5.14 | $5.26 | $-0.06 | -1.13% | 944,019 | $5.28 | $5.14 $5.41 |
| Sep 9, 2026 | $5.55 | $5.68 | $5.32 | $5.32 | $-0.35 | -6.17% | 901,809 | $5.42 | $5.32 $5.68 |
| Sep 8, 2026 | $5.16 | $5.75 | $5.16 | $5.67 | +$0.52 | +10.10% | 1,454,184 | $5.61 | $5.16 $5.75 |
| Sep 4, 2026 | $5.06 | $5.19 | $5.05 | $5.15 | +$0.07 | +1.38% | 927,037 | $5.13 | $5.05 $5.19 |
| Sep 3, 2026 | $5.14 | $5.23 | $5.03 | $5.08 | $-0.01 | -0.20% | 929,603 | $5.09 | $5.03 $5.23 |
| Sep 2, 2026 | $4.94 | $5.12 | $4.94 | $5.09 | +$0.11 | +2.21% | 830,417 | $5.04 | $4.94 $5.12 |
| Sep 1, 2026 | $5.03 | $5.08 | $4.92 | $4.98 | $-0.20 | -3.86% | 1,060,872 | $4.98 | $4.92 $5.08 |
| Aug 31, 2026 | $5.07 | $5.21 | $5.02 | $5.18 | +$0.08 | +1.57% | 1,421,940 | $5.16 | $5.02 $5.21 |
| Aug 28, 2026 | $5.44 | $5.48 | $5.08 | $5.10 | $-0.39 | -7.10% | 941,525 | $5.19 | $5.08 $5.48 |
| Aug 27, 2026 | $5.44 | $5.57 | $5.35 | $5.49 | +$0.13 | +2.43% | 660,928 | $5.49 | $5.35 $5.57 |
| Aug 26, 2026 | $5.52 | $5.70 | $5.20 | $5.36 | $-0.22 | -3.94% | 1,067,337 | $5.36 | $5.20 $5.70 |
| Aug 25, 2026 | $5.25 | $5.63 | $5.15 | $5.58 | +$0.39 | +7.51% | 1,091,844 | $5.49 | $5.15 $5.63 |
| Aug 24, 2026 | $5.40 | $5.40 | $5.11 | $5.19 | $-0.38 | -6.82% | 1,088,676 | $5.22 | $5.11 $5.40 |