Comparing Back to the side-by-side chart ↗
Terrestrial Energy Inc (IMSR) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.24 | 3.25 | 3.02 | 3.05 | -5.28% | 1,231,400 |
| 2026-10-15 | 2.86 | 3.25 | 2.79 | 3.22 | +9.52% | 2,422,600 |
| 2026-10-14 | 3.05 | 3.08 | 2.88 | 2.94 | -5.47% | 1,885,300 |
| 2026-10-13 | 2.90 | 3.17 | 2.79 | 3.11 | +5.07% | 2,636,200 |
| 2026-10-12 | 3.25 | 3.25 | 2.95 | 2.96 | -9.76% | 1,500,500 |
| 2026-10-09 | 3.50 | 3.50 | 3.23 | 3.28 | -3.53% | 1,829,200 |
| 2026-10-08 | 3.57 | 3.59 | 3.32 | 3.40 | -6.85% | 2,135,200 |
| 2026-10-07 | 3.78 | 3.82 | 3.60 | 3.65 | -7.12% | 1,327,600 |
| 2026-10-06 | 3.80 | 4.09 | 3.80 | 3.93 | +4.80% | 1,509,800 |
| 2026-10-05 | 3.83 | 3.85 | 3.66 | 3.75 | -0.79% | 1,195,100 |
| 2026-10-02 | 3.94 | 3.94 | 3.72 | 3.78 | -1.31% | 1,207,100 |
| 2026-10-01 | 3.85 | 3.94 | 3.71 | 3.83 | -1.54% | 1,709,200 |
| 2026-09-30 | 4.05 | 4.17 | 3.87 | 3.89 | -2.02% | 1,424,500 |
| 2026-09-29 | 4.20 | 4.20 | 3.93 | 3.97 | -3.64% | 1,567,500 |
| 2026-09-28 | 4.21 | 4.26 | 4.03 | 4.12 | -4.30% | 1,242,700 |
| 2026-09-25 | 4.40 | 4.41 | 4.21 | 4.30 | -1.26% | 818,700 |
| 2026-09-24 | 4.36 | 4.46 | 4.32 | 4.36 | -1.58% | 891,300 |
| 2026-09-23 | 4.66 | 4.67 | 4.41 | 4.43 | -4.32% | 836,800 |
| 2026-09-22 | 4.92 | 4.95 | 4.48 | 4.63 | +2.89% | 1,694,500 |
| 2026-09-21 | 4.50 | 4.65 | 4.45 | 4.50 | +8.17% | 1,448,800 |
| 2026-09-18 | 4.37 | 4.42 | 4.16 | 4.16 | -5.13% | 4,397,700 |
| 2026-09-17 | 4.39 | 4.53 | 4.38 | 4.38 | +3.18% | 1,182,300 |
| 2026-09-16 | 4.34 | 4.35 | 4.14 | 4.25 | -0.70% | 1,400,000 |
| 2026-09-15 | 4.41 | 4.41 | 4.18 | 4.28 | -4.36% | 1,596,300 |
| 2026-09-14 | 4.67 | 4.75 | 4.41 | 4.47 | -5.69% | 2,180,200 |
| 2026-09-11 | 5.26 | 5.26 | 4.72 | 4.75 | -9.79% | 2,336,200 |
| 2026-09-10 | 5.18 | 5.41 | 5.14 | 5.26 | -1.13% | 943,400 |
| 2026-09-09 | 5.55 | 5.68 | 5.32 | 5.32 | -6.17% | 901,500 |
| 2026-09-08 | 5.16 | 5.75 | 5.16 | 5.67 | +10.10% | 1,450,000 |
| 2026-09-04 | 5.06 | 5.19 | 5.04 | 5.15 | +1.38% | 926,400 |
| 2026-09-03 | 5.14 | 5.22 | 5.03 | 5.08 | -0.20% | 927,500 |
| 2026-09-02 | 4.94 | 5.12 | 4.94 | 5.09 | +2.21% | 831,600 |
| 2026-09-01 | 5.03 | 5.08 | 4.92 | 4.98 | -3.86% | 1,060,400 |
| 2026-08-31 | 5.07 | 5.21 | 5.02 | 5.18 | +1.57% | 1,421,900 |
| 2026-08-28 | 5.44 | 5.48 | 5.08 | 5.10 | -7.10% | 938,900 |
| 2026-08-27 | 5.44 | 5.57 | 5.35 | 5.49 | +2.43% | 659,400 |
| 2026-08-26 | 5.52 | 5.70 | 5.20 | 5.36 | -3.94% | 1,067,300 |
| 2026-08-25 | 5.25 | 5.63 | 5.15 | 5.58 | +7.51% | 1,089,900 |
| 2026-08-24 | 5.40 | 5.40 | 5.11 | 5.19 | -6.82% | 1,088,200 |
| 2026-08-21 | 5.35 | 5.60 | 5.34 | 5.57 | +5.69% | 1,174,900 |
| 2026-08-20 | 5.60 | 5.66 | 5.17 | 5.27 | -7.38% | 1,112,800 |
| 2026-08-19 | 5.57 | 5.78 | 5.38 | 5.69 | +3.27% | 992,100 |
| 2026-08-18 | 5.55 | 5.81 | 5.50 | 5.51 | -5.33% | 1,053,200 |
| 2026-08-17 | 5.88 | 6.00 | 5.78 | 5.82 | -1.19% | 1,035,700 |
| 2026-08-14 | 6.08 | 6.15 | 5.84 | 5.89 | -2.81% | 1,003,300 |
| 2026-08-13 | 5.89 | 6.16 | 5.77 | 6.06 | +4.30% | 1,410,700 |
| 2026-08-12 | 5.85 | 5.97 | 5.66 | 5.81 | +2.47% | 1,176,400 |
| 2026-08-11 | 5.76 | 6.08 | 5.52 | 5.67 | +4.04% | 1,251,300 |
| 2026-08-10 | 5.75 | 5.83 | 5.42 | 5.45 | -6.36% | 1,373,100 |
| 2026-08-07 | 5.52 | 5.88 | 5.41 | 5.82 | +8.58% | 1,359,500 |
| 2026-08-06 | 5.12 | 5.48 | 5.08 | 5.36 | +0.19% | 979,200 |
| 2026-08-05 | 5.44 | 5.48 | 5.18 | 5.35 | -0.74% | 1,355,800 |
| 2026-08-04 | 5.25 | 5.53 | 5.15 | 5.39 | +6.52% | 1,768,300 |
| 2026-08-03 | 4.84 | 5.11 | 4.68 | 5.06 | +3.05% | 1,829,700 |
| 2026-07-31 | 5.35 | 5.45 | 4.90 | 4.91 | -5.94% | 8,429,800 |
| 2026-07-30 | 4.87 | 5.31 | 4.87 | 5.22 | +12.50% | 2,149,900 |
| 2026-07-29 | 4.97 | 5.06 | 4.61 | 4.64 | -7.39% | 2,071,900 |
| 2026-07-28 | 4.90 | 5.16 | 4.80 | 5.01 | -1.96% | 1,852,900 |
| 2026-07-27 | 5.02 | 5.18 | 4.82 | 5.11 | +4.71% | 1,340,800 |
| 2026-07-24 | 5.33 | 5.33 | 4.88 | 4.88 | -8.10% | 1,419,000 |
| 2026-07-23 | 5.24 | 5.50 | 5.21 | 5.31 | -1.30% | 1,619,500 |
| 2026-07-22 | 5.40 | 5.64 | 5.29 | 5.38 | -1.47% | 1,725,400 |
| 2026-07-21 | 4.96 | 5.51 | 4.96 | 5.46 | +12.35% | 2,337,627 |
| 2026-07-20 | 4.60 | 4.98 | 4.49 | 4.86 | +5.08% | 2,142,867 |
| 2026-07-17 | 4.53 | 4.79 | 4.38 | 4.63 | -2.12% | 1,958,000 |
| 2026-07-16 | 5.02 | 5.05 | 4.64 | 4.72 | -8.96% | 2,793,300 |
| 2026-07-15 | 5.45 | 5.56 | 4.98 | 5.19 | -3.08% | 1,968,400 |
| 2026-07-14 | 5.46 | 5.55 | 5.31 | 5.36 | -0.74% | 1,477,400 |
| 2026-07-13 | 5.80 | 5.80 | 5.26 | 5.39 | -8.40% | 2,564,600 |
| 2026-07-10 | 6.14 | 6.18 | 5.83 | 5.89 | -4.07% | 1,828,100 |
| 2026-07-09 | 6.05 | 6.18 | 5.94 | 6.14 | +2.59% | 1,185,200 |
| 2026-07-08 | 5.90 | 6.06 | 5.72 | 5.99 | +0.25% | 2,018,600 |
| 2026-07-07 | 6.48 | 6.50 | 5.88 | 5.97 | -9.68% | 2,049,700 |
| 2026-07-06 | 6.50 | 6.70 | 6.43 | 6.61 | +2.32% | 1,194,100 |
| 2026-07-02 | 6.82 | 7.29 | 6.29 | 6.46 | -5.42% | 2,784,500 |
| 2026-07-01 | 6.99 | 7.29 | 6.81 | 6.83 | -3.53% | 1,421,000 |
| 2026-06-30 | 7.00 | 7.14 | 6.84 | 7.08 | +1.00% | 1,192,500 |
| 2026-06-29 | 6.81 | 7.17 | 6.78 | 7.01 | +4.16% | 1,368,500 |
| 2026-06-26 | 6.61 | 6.81 | 6.40 | 6.73 | -0.74% | 2,045,800 |
| 2026-06-25 | 7.28 | 7.28 | 6.67 | 6.78 | -4.24% | 1,989,600 |
| 2026-06-24 | 7.79 | 7.79 | 6.86 | 7.08 | -7.81% | 2,151,100 |
| 2026-06-23 | 7.44 | 8.19 | 7.42 | 7.68 | -2.41% | 2,066,600 |
| 2026-06-22 | 8.39 | 8.40 | 7.75 | 7.87 | -7.52% | 3,428,800 |
| 2026-06-18 | 8.00 | 8.70 | 7.80 | 8.51 | +10.66% | 3,293,800 |
| 2026-06-17 | 7.52 | 8.13 | 7.52 | 7.69 | +2.26% | 2,726,700 |
| 2026-06-16 | 7.55 | 7.95 | 7.38 | 7.52 | -0.53% | 2,523,900 |
| 2026-06-15 | 7.75 | 7.89 | 7.37 | 7.56 | +4.56% | 1,924,500 |
| 2026-06-12 | 7.33 | 7.72 | 7.16 | 7.23 | -0.14% | 1,996,800 |
| 2026-06-11 | 6.87 | 7.25 | 6.73 | 7.24 | +5.85% | 2,296,200 |
| 2026-06-10 | 7.06 | 7.24 | 6.78 | 6.84 | -4.47% | 1,857,900 |
| 2026-06-09 | 7.51 | 7.78 | 6.65 | 7.16 | -3.24% | 2,899,500 |
| 2026-06-08 | 7.75 | 7.78 | 7.32 | 7.40 | -1.99% | 2,251,200 |
| 2026-06-05 | 8.71 | 8.73 | 7.29 | 7.55 | -13.52% | 5,092,700 |
| 2026-06-04 | 8.50 | 9.08 | 8.26 | 8.73 | -0.46% | 2,502,100 |
| 2026-06-03 | 9.33 | 9.33 | 8.56 | 8.77 | -8.65% | 4,067,000 |
| 2026-06-02 | 9.35 | 9.95 | 9.15 | 9.60 | +1.16% | 4,486,100 |
| 2026-06-01 | 9.04 | 10.14 | 8.83 | 9.49 | +3.94% | 7,435,500 |
| 2026-05-29 | 8.10 | 9.25 | 7.61 | 9.13 | +11.89% | 6,591,500 |
| 2026-05-28 | 8.03 | 8.55 | 7.90 | 8.16 | -0.37% | 2,228,500 |
| 2026-05-27 | 8.15 | 8.65 | 7.96 | 8.19 | -0.97% | 2,939,200 |
| 2026-05-26 | 7.81 | 8.44 | 7.63 | 8.27 | +8.53% | 3,305,100 |
| 2026-05-22 | 7.00 | 8.07 | 7.00 | 7.62 | +9.96% | 4,359,300 |
| 2026-05-21 | 6.54 | 6.96 | 6.51 | 6.93 | +3.28% | 2,471,200 |
| 2026-05-20 | 6.30 | 6.73 | 6.10 | 6.71 | +8.05% | 3,222,400 |
| 2026-05-19 | 6.38 | 6.41 | 6.05 | 6.21 | -4.90% | 3,050,600 |
| 2026-05-18 | 7.25 | 7.26 | 6.38 | 6.53 | -10.55% | 3,143,000 |
| 2026-05-15 | 7.80 | 7.80 | 7.14 | 7.30 | -10.43% | 2,825,800 |
| 2026-05-14 | 7.16 | 8.35 | 7.00 | 8.15 | +14.47% | 5,728,700 |
| 2026-05-13 | 7.20 | 7.47 | 7.06 | 7.12 | -3.52% | 1,904,900 |
| 2026-05-12 | 7.58 | 7.59 | 6.95 | 7.38 | -3.66% | 2,870,400 |
| 2026-05-11 | 7.21 | 8.00 | 7.04 | 7.66 | +3.79% | 3,367,100 |
| 2026-05-08 | 7.51 | 7.53 | 7.03 | 7.38 | -0.14% | 2,597,800 |
| 2026-05-07 | 8.26 | 8.48 | 7.29 | 7.39 | -14.27% | 4,487,000 |
| 2026-05-06 | 7.94 | 8.65 | 7.62 | 8.62 | +19.89% | 9,180,700 |
| 2026-05-05 | 7.33 | 7.42 | 6.88 | 7.19 | -0.69% | 2,043,900 |
| 2026-05-04 | 7.42 | 7.64 | 7.19 | 7.24 | -4.49% | 1,776,700 |
| 2026-05-01 | 7.28 | 7.60 | 7.10 | 7.58 | +4.41% | 1,730,800 |
| 2026-04-30 | 6.90 | 7.42 | 6.90 | 7.26 | +6.76% | 2,305,900 |
| 2026-04-29 | 7.11 | 7.22 | 6.70 | 6.80 | -4.23% | 2,563,500 |
| 2026-04-28 | 7.36 | 7.44 | 7.03 | 7.10 | -6.46% | 2,551,600 |
| 2026-04-27 | 7.62 | 7.89 | 7.36 | 7.59 | -2.63% | 2,800,800 |
| 2026-04-24 | 7.87 | 8.23 | 7.25 | 7.79 | +0.71% | 3,679,500 |
| 2026-04-23 | 8.58 | 8.94 | 7.43 | 7.74 | -6.52% | 4,485,900 |
| 2026-04-22 | 7.32 | 8.30 | 7.30 | 8.28 | +16.78% | 3,373,900 |
| 2026-04-21 | 7.67 | 7.83 | 7.07 | 7.09 | -6.96% | 2,952,700 |
| 2026-04-20 | 7.45 | 7.93 | 7.27 | 7.62 | +0.20% | 3,127,600 |
| 2026-04-17 | 7.30 | 8.15 | 7.12 | 7.61 | +7.26% | 5,154,400 |
| 2026-04-16 | 7.37 | 7.39 | 6.89 | 7.09 | -0.98% | 1,992,600 |
| 2026-04-15 | 7.20 | 7.59 | 7.07 | 7.16 | +1.56% | 2,987,400 |
| 2026-04-14 | 7.00 | 7.25 | 6.83 | 7.05 | +6.98% | 2,153,700 |
| 2026-04-13 | 6.29 | 6.65 | 6.11 | 6.59 | +3.94% | 1,086,100 |
| 2026-04-10 | 6.30 | 6.42 | 6.15 | 6.34 | +1.60% | 1,175,300 |
| 2026-04-09 | 6.10 | 6.28 | 5.91 | 6.24 | +1.05% | 1,608,400 |
| 2026-04-08 | 6.33 | 6.45 | 6.03 | 6.17 | +3.78% | 1,884,500 |
| 2026-04-07 | 6.15 | 6.17 | 5.76 | 5.95 | -4.34% | 1,225,500 |
| 2026-04-06 | 6.20 | 6.30 | 6.15 | 6.22 | -0.32% | 778,300 |
| 2026-04-02 | 5.85 | 6.40 | 5.83 | 6.24 | +1.63% | 1,245,200 |
| 2026-04-01 | 6.06 | 6.36 | 6.05 | 6.14 | +2.25% | 1,177,200 |
| 2026-03-31 | 5.61 | 6.06 | 5.50 | 6.00 | +8.59% | 1,714,100 |
| 2026-03-30 | 6.06 | 6.11 | 5.33 | 5.53 | -7.99% | 2,798,800 |
| 2026-03-27 | 6.35 | 6.40 | 5.97 | 6.01 | -6.82% | 1,279,300 |
| 2026-03-26 | 6.68 | 6.85 | 6.45 | 6.45 | -5.43% | 1,276,900 |
| 2026-03-25 | 6.50 | 6.85 | 6.48 | 6.82 | +7.40% | 1,419,500 |
| 2026-03-24 | 6.25 | 6.41 | 6.05 | 6.35 | +0.32% | 800,300 |
| 2026-03-23 | 6.06 | 6.40 | 5.92 | 6.33 | +3.43% | 1,301,300 |
| 2026-03-20 | 6.09 | 6.23 | 5.91 | 6.12 | +0.00% | 6,634,500 |
| 2026-03-19 | 6.20 | 6.25 | 5.77 | 6.12 | -4.52% | 1,959,500 |
| 2026-03-18 | 6.43 | 6.49 | 6.28 | 6.41 | -2.58% | 916,700 |
| 2026-03-17 | 6.51 | 6.69 | 6.39 | 6.58 | +1.86% | 1,057,400 |
| 2026-03-16 | 6.60 | 6.64 | 6.37 | 6.46 | -0.15% | 1,085,000 |
| 2026-03-13 | 6.80 | 6.89 | 6.41 | 6.47 | -3.00% | 788,500 |
| 2026-03-12 | 6.74 | 6.89 | 6.50 | 6.67 | -3.61% | 1,052,300 |
| 2026-03-11 | 6.80 | 7.09 | 6.70 | 6.92 | +1.02% | 916,800 |
| 2026-03-10 | 6.75 | 7.10 | 6.73 | 6.85 | +1.93% | 1,102,561 |
| 2026-03-09 | 6.29 | 6.80 | 6.16 | 6.72 | +3.54% | 1,264,432 |
| 2026-03-06 | 6.50 | 7.09 | 6.43 | 6.49 | -3.85% | 1,053,700 |
| 2026-03-05 | 7.00 | 7.19 | 6.50 | 6.75 | -4.39% | 1,311,500 |
| 2026-03-04 | 6.82 | 7.10 | 6.55 | 7.06 | +7.05% | 1,214,300 |
| 2026-03-03 | 6.60 | 6.70 | 6.13 | 6.59 | -6.05% | 1,548,500 |
| 2026-03-02 | 6.49 | 7.16 | 6.41 | 7.02 | +1.74% | 1,573,300 |
| 2026-02-27 | 7.19 | 7.31 | 6.77 | 6.90 | -8.24% | 1,725,500 |
| 2026-02-26 | 7.14 | 7.59 | 6.88 | 7.52 | +5.77% | 1,778,000 |
| 2026-02-25 | 6.73 | 7.44 | 6.59 | 7.11 | +8.22% | 2,315,800 |
| 2026-02-24 | 6.03 | 6.60 | 6.02 | 6.57 | +7.53% | 1,501,200 |
| 2026-02-23 | 6.13 | 6.32 | 6.01 | 6.11 | -3.48% | 1,228,100 |
| 2026-02-20 | 6.66 | 6.84 | 6.28 | 6.33 | -7.59% | 1,474,800 |
| 2026-02-19 | 6.85 | 6.90 | 6.52 | 6.85 | -0.15% | 1,440,100 |
| 2026-02-18 | 6.94 | 7.24 | 6.80 | 6.86 | -1.15% | 1,207,300 |
| 2026-02-17 | 6.96 | 7.12 | 6.74 | 6.94 | -1.42% | 1,200,700 |
| 2026-02-13 | 6.94 | 7.32 | 6.76 | 7.04 | +1.88% | 1,239,400 |
| 2026-02-12 | 7.53 | 7.63 | 6.85 | 6.91 | -6.75% | 2,396,300 |
| 2026-02-11 | 7.88 | 8.03 | 7.03 | 7.41 | -5.00% | 1,675,300 |
| 2026-02-10 | 8.02 | 8.14 | 7.70 | 7.80 | -4.99% | 1,576,400 |
| 2026-02-09 | 8.33 | 8.48 | 7.97 | 8.21 | -1.20% | 1,748,500 |
| 2026-02-06 | 7.70 | 8.35 | 7.50 | 8.31 | +12.30% | 2,119,600 |
| 2026-02-05 | 7.53 | 7.80 | 7.19 | 7.40 | -7.38% | 2,121,600 |
| 2026-02-04 | 8.80 | 8.81 | 7.65 | 7.99 | -10.53% | 3,026,800 |
| 2026-02-03 | 8.90 | 9.22 | 8.38 | 8.93 | +1.25% | 2,213,900 |
| 2026-02-02 | 9.05 | 9.49 | 8.60 | 8.82 | -3.18% | 2,335,400 |
| 2026-01-30 | 9.00 | 9.57 | 8.84 | 9.11 | -1.46% | 2,716,700 |
| 2026-01-29 | 10.93 | 11.24 | 9.11 | 9.24 | -11.19% | 4,905,000 |
| 2026-01-28 | 10.50 | 10.82 | 9.98 | 10.41 | -0.24% | 3,222,700 |
| 2026-01-27 | 10.46 | 10.60 | 9.80 | 10.44 | -0.52% | 3,546,100 |
| 2026-01-26 | 12.31 | 12.42 | 10.44 | 10.49 | -15.40% | 5,013,500 |
| 2026-01-23 | 12.74 | 13.06 | 11.94 | 12.40 | -6.56% | 4,924,600 |
| 2026-01-22 | 11.80 | 13.53 | 11.68 | 13.27 | +24.72% | 9,704,300 |
| 2026-01-21 | 11.16 | 11.84 | 9.87 | 10.64 | +2.01% | 4,823,300 |
| 2026-01-20 | 11.00 | 11.30 | 10.40 | 10.43 | -10.78% | 3,487,600 |
| 2026-01-16 | 11.30 | 12.45 | 11.30 | 11.69 | +2.72% | 3,186,500 |
| 2026-01-15 | 10.60 | 11.99 | 10.51 | 11.38 | +8.38% | 3,816,900 |
| 2026-01-14 | 10.63 | 11.70 | 10.31 | 10.50 | -2.51% | 4,349,500 |
| 2026-01-13 | 11.62 | 12.26 | 10.68 | 10.77 | -3.49% | 6,922,500 |
| 2026-01-12 | 9.47 | 11.40 | 9.09 | 11.16 | +19.10% | 7,284,500 |
| 2026-01-09 | 9.34 | 9.73 | 8.60 | 9.37 | +11.68% | 5,352,000 |
| 2026-01-08 | 8.30 | 8.65 | 8.09 | 8.39 | -2.10% | 2,489,100 |
| 2026-01-07 | 9.00 | 9.50 | 8.51 | 8.57 | -5.93% | 4,962,600 |
| 2026-01-06 | 8.63 | 9.26 | 8.16 | 9.11 | +30.33% | 21,887,800 |
| 2026-01-05 | 6.66 | 7.09 | 6.54 | 6.99 | +7.04% | 1,977,500 |
| 2026-01-02 | 6.28 | 6.53 | 6.14 | 6.53 | +6.87% | 1,325,100 |
| 2025-12-31 | 6.05 | 6.30 | 5.97 | 6.11 | -0.16% | 1,513,100 |
| 2025-12-30 | 6.25 | 6.38 | 5.95 | 6.12 | -2.55% | 2,188,300 |
| 2025-12-29 | 6.67 | 6.89 | 6.25 | 6.28 | -8.45% | 1,675,500 |
| 2025-12-26 | 7.00 | 7.00 | 6.51 | 6.86 | -2.56% | 1,669,300 |
| 2025-12-24 | 7.00 | 7.10 | 6.83 | 7.04 | +0.00% | 773,200 |
| 2025-12-23 | 7.34 | 7.40 | 6.88 | 7.04 | -6.01% | 1,738,100 |
| 2025-12-22 | 7.71 | 8.05 | 7.36 | 7.49 | -3.23% | 1,239,000 |
| 2025-12-19 | 7.75 | 8.03 | 7.59 | 7.74 | +3.75% | 5,816,500 |
| 2025-12-18 | 7.26 | 7.62 | 7.24 | 7.46 | +5.22% | 1,610,300 |
| 2025-12-17 | 8.13 | 8.35 | 7.05 | 7.09 | -12.58% | 2,713,200 |
| 2025-12-16 | 8.06 | 8.50 | 7.95 | 8.11 | -1.58% | 1,078,000 |
| 2025-12-15 | 8.84 | 8.84 | 7.92 | 8.24 | -6.58% | 1,816,400 |
| 2025-12-12 | 9.57 | 10.07 | 8.79 | 8.82 | -8.03% | 1,229,400 |
| 2025-12-11 | 9.10 | 9.75 | 8.71 | 9.59 | +4.24% | 1,233,100 |
| 2025-12-10 | 9.20 | 9.48 | 8.72 | 9.20 | -1.92% | 1,136,600 |
| 2025-12-09 | 9.26 | 9.53 | 8.90 | 9.38 | -0.27% | 1,367,820 |
| 2025-12-08 | 9.54 | 9.76 | 9.26 | 9.40 | +1.02% | 1,267,294 |
| 2025-12-05 | 10.50 | 10.50 | 9.13 | 9.31 | -13.72% | 1,863,900 |
| 2025-12-04 | 9.51 | 11.04 | 9.40 | 10.79 | +12.40% | 2,255,300 |
| 2025-12-03 | 9.04 | 9.72 | 8.50 | 9.60 | +4.01% | 1,793,000 |
| 2025-12-02 | 8.98 | 9.50 | 8.88 | 9.23 | +5.85% | 1,402,500 |
| 2025-12-01 | 9.05 | 9.13 | 8.48 | 8.72 | -7.63% | 1,234,400 |
| 2025-11-28 | 9.25 | 9.91 | 9.24 | 9.44 | +3.85% | 1,576,400 |
| 2025-11-26 | 8.52 | 9.29 | 7.66 | 9.09 | +7.45% | 2,527,100 |
| 2025-11-25 | 8.56 | 8.83 | 7.52 | 8.46 | -3.97% | 3,200,000 |
| 2025-11-24 | 9.54 | 9.79 | 8.65 | 8.81 | -8.42% | 2,619,300 |
| 2025-11-21 | 10.02 | 10.11 | 9.21 | 9.62 | -5.41% | 2,203,400 |
| 2025-11-20 | 11.30 | 11.90 | 10.03 | 10.17 | -9.03% | 1,844,900 |
| 2025-11-19 | 12.00 | 12.18 | 11.05 | 11.18 | -5.65% | 1,404,600 |
| 2025-11-18 | 11.35 | 12.29 | 11.06 | 11.85 | +2.16% | 1,206,100 |
| 2025-11-17 | 11.42 | 12.00 | 10.89 | 11.60 | -3.89% | 1,543,700 |
| 2025-11-14 | 11.32 | 12.70 | 10.90 | 12.07 | +0.58% | 2,702,400 |
| 2025-11-13 | 12.90 | 13.31 | 11.88 | 12.00 | -10.98% | 1,818,800 |
| 2025-11-12 | 13.35 | 14.28 | 12.85 | 13.48 | +0.30% | 1,316,900 |
| 2025-11-11 | 13.49 | 13.75 | 12.81 | 13.44 | -2.11% | 860,000 |
| 2025-11-10 | 14.26 | 14.29 | 13.25 | 13.73 | -1.29% | 1,340,000 |
| 2025-11-07 | 13.06 | 14.06 | 12.82 | 13.91 | +1.53% | 1,942,000 |
| 2025-11-06 | 15.02 | 15.49 | 13.58 | 13.70 | -11.78% | 1,588,400 |
| 2025-11-05 | 14.51 | 16.00 | 14.48 | 15.53 | +13.69% | 2,348,100 |
| 2025-11-04 | 14.00 | 14.75 | 13.55 | 13.66 | -11.59% | 2,234,100 |
| 2025-11-03 | 15.88 | 16.38 | 14.91 | 15.45 | -9.12% | 1,945,800 |
| 2025-10-31 | 16.46 | 17.40 | 15.75 | 17.00 | +3.28% | 1,656,500 |
| 2025-10-30 | 18.70 | 18.79 | 16.05 | 16.46 | -13.82% | 2,811,700 |
| 2025-10-29 | 19.60 | 21.00 | 18.00 | 19.10 | +5.88% | 2,103,800 |
| 2025-10-28 | 18.21 | 19.10 | 17.33 | 18.04 | +0.87% | 1,554,700 |
| 2025-10-27 | 21.47 | 21.60 | 17.85 | 17.89 | -11.90% | 2,290,800 |
| 2025-10-24 | 19.61 | 20.60 | 18.51 | 20.30 | +6.56% | 1,777,900 |
| 2025-10-23 | 17.10 | 19.50 | 17.10 | 19.05 | +9.36% | 2,430,500 |
| 2025-10-22 | 17.43 | 18.00 | 16.01 | 17.42 | -9.22% | 5,378,200 |
| 2025-10-21 | 22.83 | 23.60 | 18.86 | 19.19 | -15.43% | 5,254,600 |
| 2025-10-20 | 27.02 | 27.16 | 21.11 | 22.69 | -12.46% | 6,038,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+20.00%). Worst month: Nov (-38.90%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Terrestrial Energy Inc's (IMSR) latest close?
3.05 on 2026-10-16, from the Closelook data lake's daily price record.
What is IMSR's 52-week high and low?
29.95 high and 2.79 low over the trailing 52 weeks, as of 2026-10-16.
What is Terrestrial Energy Inc's strongest and weakest month historically?
Historically, IMSR's strongest calendar month has been Jan (average +20.00%) and its weakest Nov (average -38.90%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.