Terrestrial Energy Inc. - Common Stock (IMSR)

7.2600
+0.4600 (6.76%)
NASDAQ · Last Trade: May 1st, 1:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20266.907.426.907.262,300,8667.26
4/29/20267.117.236.706.802,562,7856.80
4/28/20267.367.447.037.102,549,8827.10
4/27/20267.627.897.367.592,799,0737.59
4/24/20267.878.237.257.793,679,4997.79
4/23/20268.588.947.437.744,477,2057.74
4/22/20267.328.307.308.283,352,5228.28
4/21/20267.677.837.077.092,947,5597.09
4/20/20267.457.937.277.623,122,9287.62
4/17/20267.308.157.127.615,154,4587.61
4/16/20267.377.396.897.091,979,8417.09
4/15/20267.207.597.077.162,984,8997.16
4/14/20267.007.256.837.052,150,0567.05
4/13/20266.296.656.116.591,081,2956.59
4/10/20266.306.426.156.341,175,3176.34
4/09/20266.106.285.916.241,607,2256.24
4/08/20266.336.456.036.171,884,2476.17
4/07/20266.156.175.765.951,217,2415.95
4/06/20266.206.306.156.22778,3606.22
4/02/20265.856.405.836.241,245,2186.24
4/01/20266.066.366.056.141,176,7376.14
3/31/20265.616.065.506.001,714,0886.00
3/30/20266.066.115.335.532,796,8675.53
3/27/20266.356.405.976.011,279,3026.01
3/26/20266.686.856.456.451,276,6836.45
3/25/20266.506.856.486.821,410,5686.82
3/24/20266.256.416.056.35802,5156.35
3/23/20266.066.405.926.331,300,7606.33
3/20/20266.096.235.916.126,634,5456.12
3/19/20266.206.255.776.121,957,1366.12
3/18/20266.436.496.286.41916,4906.41
3/17/20266.516.696.396.581,056,8546.58
3/16/20266.606.646.376.461,084,6036.46
3/13/20266.806.896.416.47788,4986.47
3/12/20266.746.896.506.671,051,6706.67
3/11/20266.807.096.706.92913,4696.92
3/10/20266.757.106.736.851,098,7536.85
3/09/20266.296.806.166.721,261,7546.72
3/06/20266.507.096.436.491,053,7366.49
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
2/24/20266.036.606.026.571,494,8236.57
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