Dark

IMSRW
Terrestrial Energy Inc. Warrant
stock NASDAQ Warrant

Market Open

Aug 11, 2026 10:02:54 AM EDT

2.36USD-0.840%(-0.02)8,422

1.88Bid 3.22Ask 1.34Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	2.3600	2.3600	2.3600	2.360000	-1.255%	8,422	0.000%
2026-08-10	2.6000	2.6000	2.3100	2.390000	-5.159%	21,942	-1.255%
2026-08-07	2.4700	2.6000	2.4000	2.520000	+0.800%	31,137	-6.349%
2026-08-06	2.7100	2.7100	2.2900	2.500000	0.000%	26,168	-5.600%
2026-08-05	2.4900	2.6300	2.2800	2.500000	0.000%	32,927	-5.600%
2026-08-04	2.6300	2.6300	2.4799	2.500000	+7.759%	14,591	-5.600%
2026-08-03	2.6300	2.6300	2.0001	2.320000	+3.571%	11,685	+1.724%
2026-07-31	2.3500	2.3500	2.0200	2.240000	+3.226%	14,028	+5.357%
2026-07-30	1.9750	2.1700	1.9750	2.170000	+16.667%	15,076	+8.756%
2026-07-29	1.8900	1.9400	1.8000	1.860000	-3.627%	7,917	+26.882%
2026-07-28	2.0050	2.0900	1.9300	1.930000	-5.854%	7,042	+22.280%
2026-07-27	2.1600	2.1600	2.0000	2.050000	+2.500%	7,639	+15.122%
2026-07-24	2.1400	2.1400	2.0000	2.000000	-6.977%	3,625	+18.000%
2026-07-23	2.1500	2.1500	2.1500	2.150000	-3.587%	1,333	+9.767%
2026-07-22	2.2900	2.3000	2.2000	2.230000	0.000%	5,963	+5.830%
2026-07-21	2.0800	2.2500	2.0800	2.230000	+16.140%	15,885	+5.830%
2026-07-20	1.8800	1.9600	1.8700	1.920100	+2.133%	21,777	+22.910%
2026-07-17	1.8000	1.9400	1.7200	1.880000	+2.732%	17,783	+25.532%
2026-07-16	2.0100	2.0100	1.8300	1.830000	-14.884%	75,793	+28.962%
2026-07-15	2.2900	2.2900	2.1000	2.150000	-2.494%	2,086	+9.767%
2026-07-14	2.3000	2.3400	2.2050	2.205000	+1.147%	5,682	+7.029%
2026-07-13	2.4700	2.6300	2.1000	2.180000	-13.834%	31,140	+8.257%
2026-07-10	2.6600	2.7000	2.5300	2.530000	-6.642%	10,632	-6.719%
2026-07-09	2.6500	2.8000	2.6500	2.710000	+4.432%	9,306	-12.915%
2026-07-08	2.5200	2.6100	2.5200	2.595000	-1.705%	2,769	-9.056%
2026-07-07	2.7000	2.7100	2.4200	2.640000	-11.111%	18,156	-10.606%
2026-07-06	3.0100	3.0400	2.9400	2.970000	+1.712%	4,835	-20.539%
2026-07-02	3.1201	3.2700	2.8800	2.920000	-10.154%	14,664	-19.178%
2026-07-01	3.3700	3.3700	3.2200	3.250000	-3.846%	8,995	-27.385%
2026-06-30	3.4500	3.4500	3.2100	3.380000	+0.896%	20,059	-30.178%
2026-06-29	3.4500	3.4700	3.2500	3.350000	+5.678%	13,958	-29.552%
2026-06-26	3.0700	3.2800	3.0700	3.170000	-0.627%	19,749	-25.552%
2026-06-25	3.1600	3.4400	3.0801	3.190000	-2.744%	14,836	-26.019%
2026-06-24	3.5000	3.5000	3.0500	3.280000	-9.890%	47,259	-28.049%
2026-06-23	3.5000	3.8400	3.5000	3.640000	-3.191%	31,135	-35.165%
2026-06-22	3.8300	3.8350	3.5000	3.760000	+0.267%	47,528	-37.234%
2026-06-18	3.3200	3.8000	3.3200	3.750000	+11.276%	9,485	-37.067%
2026-06-17	3.4301	3.5750	3.3700	3.370000	+0.597%	24,623	-29.970%
2026-06-16	3.4400	3.5950	3.3201	3.350000	+0.299%	11,847	-29.552%
2026-06-15	3.6000	3.6000	3.3000	3.340000	+1.212%	9,968	-29.341%
2026-06-12	3.3000	3.5000	3.3000	3.300000	+5.769%	2,400	-28.485%
2026-06-11	3.0500	3.1800	3.0500	3.120000	0.000%	4,190	-24.359%
2026-06-10	3.2500	3.2500	3.1200	3.120000	-4.000%	1,755	-24.359%
2026-06-09	3.3800	3.3800	3.0600	3.250000	-1.515%	9,020	-27.385%
2026-06-08	3.4000	3.4500	3.3000	3.300000	-0.901%	10,617	-28.485%
2026-06-05	3.7500	3.7500	3.2000	3.330000	-16.541%	23,563	-29.129%
2026-06-04	3.8200	4.1000	3.7350	3.990000	+0.251%	18,685	-40.852%
2026-06-03	3.9000	4.1700	3.8000	3.980000	-9.751%	22,014	-40.704%
2026-06-02	4.3000	4.4900	4.1700	4.410000	+2.797%	22,841	-46.485%
2026-06-01	4.1000	4.5800	3.9300	4.290000	+4.890%	65,955	-44.988%
2026-05-29	3.6000	4.1400	3.6000	4.090000	+9.358%	72,729	-42.298%
2026-05-28	3.6000	3.7750	3.5600	3.740000	+1.633%	12,137	-36.898%
2026-05-27	3.8900	3.8900	3.6000	3.679900	-1.057%	18,882	-35.868%
2026-05-26	3.5700	3.7800	3.5700	3.719200	+9.708%	48,224	-36.545%
2026-05-22	3.2500	3.6500	3.2200	3.390100	+10.788%	23,955	-30.386%
2026-05-21	3.2000	3.2001	3.0000	3.060000	+5.517%	9,990	-22.876%
2026-05-20	3.0800	3.2250	2.9000	2.900000	+0.346%	16,557	-18.621%
2026-05-19	3.1000	3.1000	2.6301	2.890000	-11.077%	36,404	-18.339%
2026-05-18	3.3600	3.3600	2.9900	3.250000	-4.971%	23,826	-27.385%
2026-05-15	3.5000	3.5100	3.3200	3.420000	-7.065%	17,057	-30.994%
2026-05-14	3.4700	4.1000	3.1800	3.680000	+5.747%	163,996	-35.870%
2026-05-13	3.6500	3.6500	3.3800	3.480000	-5.435%	7,378	-32.184%
2026-05-12	3.6400	3.7000	3.3500	3.680000	-1.867%	24,074	-35.870%
2026-05-11	3.6750	3.8500	3.5800	3.750000	+3.734%	22,136	-37.067%
2026-05-08	3.9600	3.9600	3.2600	3.615000	+1.119%	17,069	-34.716%
2026-05-07	3.8300	3.8800	3.4500	3.575000	-11.726%	22,037	-33.986%
2026-05-06	3.5500	4.0700	3.4500	4.049900	+26.165%	116,908	-41.727%
2026-05-05	3.3300	3.3500	3.1500	3.210000	-2.727%	54,242	-26.480%
2026-05-04	3.5000	3.5500	3.3000	3.300000	-5.172%	35,191	-28.485%
2026-05-01	3.8600	3.8900	3.1100	3.480000	+2.053%	27,465	-32.184%
2026-04-30	3.3700	3.6100	3.2300	3.410000	+1.248%	83,067	-30.792%
2026-04-29	3.3500	3.6400	3.1500	3.367976	+1.752%	21,528	-29.928%
2026-04-28	3.5200	3.6200	3.2700	3.310000	-12.234%	18,686	-28.701%
2026-04-27	3.8200	3.9200	3.6800	3.771400	-1.013%	27,104	-37.424%
2026-04-24	4.0000	4.0000	3.6300	3.810000	+4.241%	13,409	-38.058%
2026-04-23	4.1000	4.1700	3.6000	3.655000	-5.311%	41,624	-35.431%
2026-04-22	3.6000	3.8700	3.4700	3.860000	+18.405%	31,879	-38.860%
2026-04-21	3.7100	3.7100	3.2600	3.260000	-13.067%	15,287	-27.607%
2026-04-20	3.5900	3.8600	3.4650	3.750000	+3.878%	51,738	-37.067%
2026-04-17	3.4199	3.7000	3.3100	3.610000	+9.726%	58,234	-34.626%
2026-04-16	3.5600	3.6100	3.0000	3.290000	+0.305%	39,018	-28.267%
2026-04-15	3.3100	3.4000	3.0700	3.280000	+5.466%	75,449	-28.049%
2026-04-14	3.0900	3.1900	3.0500	3.110000	+9.507%	139,177	-24.116%
2026-04-13	2.7800	2.8500	2.6200	2.840000	+9.231%	20,167	-16.901%
2026-04-10	2.5300	2.7250	2.5300	2.600000	+4.000%	168,607	-9.231%
2026-04-09	2.5200	2.5600	2.4601	2.500000	-1.961%	14,239	-5.600%
2026-04-08	2.8000	2.8000	2.5500	2.550000	-1.163%	10,781	-7.451%
2026-04-07	2.6000	2.6000	2.4500	2.580000	-2.642%	7,550	-8.527%
2026-04-06	2.7100	2.8000	2.6500	2.650000	+1.533%	1,295	-10.943%
2026-04-02	2.7000	2.8000	2.6000	2.610000	-2.612%	23,108	-9.579%
2026-04-01	2.8100	2.8500	2.6000	2.680000	+3.475%	71,089	-11.940%
2026-03-31	2.3000	2.7600	2.2301	2.590000	+3.187%	132,206	-8.880%
2026-03-30	2.7400	2.8750	2.2400	2.510000	-13.149%	58,779	-5.976%
2026-03-27	3.0500	3.1000	2.8000	2.890000	-6.774%	13,864	-18.339%
2026-03-26	3.1001	3.1100	3.0600	3.100000	-3.724%	1,146	-23.871%
2026-03-25	3.1500	3.2300	3.0300	3.219900	+5.918%	66,610	-26.706%
2026-03-24	2.8900	3.1150	2.8900	3.040000	+1.669%	6,973	-22.368%
2026-03-23	3.0100	3.0900	2.9900	2.990100	-0.658%	19,880	-21.073%
2026-03-20	3.1200	3.1200	2.8100	3.009900	-2.276%	14,459	-21.592%
2026-03-19	3.0000	3.0800	2.8900	3.080000	-0.805%	25,450	-23.377%
2026-03-18	3.3000	3.3000	3.0500	3.105000	-0.481%	8,361	-23.994%
2026-03-17	3.3350	3.3600	3.0900	3.120000	-1.577%	22,226	-24.359%
2026-03-16	3.2100	3.4800	3.1100	3.170000	-2.761%	7,218	-25.552%
2026-03-13	3.3400	3.4700	3.1100	3.260000	-0.610%	9,233	-27.607%
2026-03-12	3.3850	3.4900	3.2000	3.280000	-0.304%	10,515	-28.049%
2026-03-11	3.3500	3.5000	3.2900	3.290000	-2.663%	14,746	-28.267%
2026-03-10	3.3450	3.5000	3.3200	3.380000	+2.424%	3,624	-30.178%
2026-03-09	3.2000	3.3000	3.1000	3.300000	+6.109%	2,689	-28.485%
2026-03-06	3.2200	3.5000	3.1100	3.110000	-3.416%	8,649	-24.116%
2026-03-05	3.9000	3.9000	3.2200	3.220000	-5.294%	9,287	-26.708%
2026-03-04	3.9100	3.9100	3.2500	3.400000	+4.615%	9,413	-30.588%
2026-03-03	3.0700	3.2550	2.9800	3.250000	-4.412%	11,387	-27.385%
2026-03-02	3.2500	3.5000	3.1700	3.400000	+2.102%	3,362	-30.588%
2026-02-27	3.6700	3.6700	3.2700	3.330000	-9.511%	23,663	-29.129%
2026-02-26	3.3900	3.7500	3.3000	3.680000	+7.289%	45,397	-35.870%
2026-02-25	3.2000	3.4500	3.1800	3.430000	+17.065%	63,859	-31.195%
2026-02-24	2.9000	3.0600	2.8901	2.930000	+5.018%	47,142	-19.454%
2026-02-23	2.8500	2.9200	2.7900	2.790000	-4.124%	21,654	-15.412%
2026-02-20	3.1400	3.1700	2.9000	2.910000	-7.177%	30,485	-18.900%
2026-02-19	3.2500	3.2500	3.0650	3.135000	-3.538%	14,112	-24.721%
2026-02-18	3.2900	3.3800	3.2100	3.250000	-0.915%	23,563	-27.385%
2026-02-17	3.2300	3.3400	3.0700	3.280000	-0.606%	59,659	-28.049%
2026-02-13	3.2700	3.3000	3.2100	3.300000	+2.865%	6,795	-28.485%
2026-02-12	3.2900	3.3600	3.1200	3.208100	-5.083%	31,159	-26.436%
2026-02-11	3.6800	3.6800	3.2100	3.379900	-6.114%	49,377	-30.175%
2026-02-10	3.7500	3.7500	3.6000	3.600000	-7.928%	14,415	-34.444%
2026-02-09	4.0700	4.0700	3.8000	3.910000	-0.761%	19,533	-39.642%
2026-02-06	3.6700	3.9500	3.5900	3.940000	+13.873%	80,792	-40.102%
2026-02-05	3.3200	3.5700	3.1400	3.460000	-7.487%	59,920	-31.792%
2026-02-04	4.0700	4.0700	3.5600	3.740000	-9.662%	50,697	-36.898%
2026-02-03	4.3200	4.3400	3.9400	4.140000	+1.595%	36,269	-42.995%
2026-02-02	4.3700	4.3800	4.0000	4.075000	-1.570%	23,004	-42.086%
2026-01-30	4.2600	4.5100	4.0600	4.140000	-6.335%	146,677	-42.995%
2026-01-29	5.3000	5.3900	4.3000	4.420000	-12.648%	110,138	-46.606%
2026-01-28	4.9700	5.1500	4.7000	5.060000	+1.200%	35,685	-53.360%
2026-01-27	4.8500	5.1100	4.6000	5.000000	0.000%	72,100	-52.800%
2026-01-26	5.8500	5.8850	4.9600	5.000000	-16.037%	84,708	-52.800%
2026-01-23	5.9000	6.0900	5.6900	5.955000	-4.567%	86,378	-60.369%
2026-01-22	5.9900	6.5100	5.5600	6.240000	+22.835%	1,021,452	-62.179%
2026-01-21	5.5100	5.7800	4.7100	5.080000	+5.176%	77,211	-53.543%
2026-01-20	5.5400	5.5400	4.7700	4.830000	-18.824%	556,509	-51.139%
2026-01-16	5.7800	6.3300	5.7500	5.950000	+2.058%	85,464	-60.336%
2026-01-15	5.5450	5.9600	5.5100	5.830000	+9.278%	90,601	-59.520%
2026-01-14	5.6000	5.7250	5.2500	5.335000	-3.176%	81,580	-55.764%
2026-01-13	5.7000	6.1200	5.4300	5.510000	-1.166%	418,659	-57.169%
2026-01-12	4.5700	5.9000	4.5500	5.575000	+25.563%	877,487	-57.668%
2026-01-09	4.5000	4.9100	4.1001	4.440000	+8.824%	141,432	-46.847%
2026-01-08	3.6500	5.7900	3.5400	4.080000	+9.091%	44,268	-42.157%
2026-01-07	4.0900	4.2600	3.7300	3.740000	-2.604%	137,081	-36.898%
2026-01-06	3.7200	4.2400	3.3100	3.840000	+41.697%	342,592	-38.542%
2026-01-05	2.6500	2.8700	2.6300	2.710000	+11.983%	81,621	-12.915%
2026-01-02	2.3600	2.6100	2.2700	2.420000	+14.151%	105,303	-2.479%
2025-12-31	2.0500	2.3500	2.0500	2.120000	-1.395%	39,307	+11.321%
2025-12-30	2.2500	2.4000	2.1100	2.150000	-12.424%	96,189	+9.767%
2025-12-29	2.5300	2.8800	2.3101	2.455000	-10.727%	30,183	-3.870%
2025-12-26	3.2900	3.2900	2.4200	2.750000	-11.160%	102,865	-14.182%
2025-12-24	3.2100	3.2100	3.0500	3.095445	+3.181%	32,702	-23.759%
2025-12-23	3.2100	3.2800	2.8607	3.000000	-6.542%	53,780	-21.333%
2025-12-22	3.1200	3.6000	3.1200	3.210000	+2.229%	192,709	-26.480%
2025-12-19	3.0700	3.3000	2.9900	3.140000	+10.175%	31,442	-24.841%
2025-12-18	3.1000	3.1500	2.8500	2.850000	+1.691%	174,711	-17.193%
2025-12-17	3.6800	3.6800	2.6101	2.802600	-21.275%	162,553	-15.792%
2025-12-16	3.4500	3.9000	3.3099	3.560000	+0.497%	17,426	-33.708%
2025-12-15	3.7557	3.7700	3.4000	3.542400	-10.319%	21,997	-33.379%
2025-12-12	4.3000	4.4100	3.7500	3.950000	-8.776%	167,444	-40.253%
2025-12-11	3.8200	4.3300	3.5500	4.330000	+9.620%	56,349	-45.497%
2025-12-10	3.8600	4.0000	3.7100	3.950000	-1.250%	34,122	-40.253%
2025-12-09	4.0000	4.1000	3.9500	4.000000	-1.961%	9,817	-41.000%
2025-12-08	4.0600	4.2600	4.0000	4.080000	+0.990%	33,501	-42.157%
2025-12-05	4.2600	4.3900	3.9500	4.040000	-14.046%	49,673	-41.584%
2025-12-04	3.8000	4.9000	3.8000	4.700200	+20.518%	521,716	-49.789%
2025-12-03	3.3200	3.9100	3.0100	3.900000	+11.748%	310,684	-39.487%
2025-12-02	3.3000	3.5900	3.3000	3.490000	+7.055%	49,533	-32.378%
2025-12-01	3.4600	3.4640	3.0800	3.260000	-5.916%	49,043	-27.607%
2025-11-28	3.8200	3.8500	3.3800	3.465000	+5.322%	100,949	-31.890%
2025-11-26	2.7600	3.3700	2.4800	3.289900	+19.633%	164,583	-28.265%
2025-11-25	2.5750	2.8500	2.2500	2.750000	+1.476%	207,414	-14.182%
2025-11-24	3.1000	3.4799	2.5000	2.710000	-16.871%	233,239	-12.915%
2025-11-21	3.0000	3.7100	3.0000	3.260000	-9.192%	119,718	-27.607%
2025-11-20	4.0100	4.6200	3.5601	3.590000	-15.925%	59,427	-34.262%
2025-11-19	4.7000	4.8950	4.1600	4.270000	-4.260%	78,230	-44.731%
2025-11-18	4.1900	5.0300	4.1900	4.460000	+1.364%	95,375	-47.085%
2025-11-17	4.5000	4.5200	4.1300	4.400000	-7.368%	52,457	-46.364%
2025-11-14	4.0000	5.0900	3.9900	4.750000	+3.261%	202,677	-50.316%
2025-11-13	5.3300	5.3300	4.1000	4.600000	-17.857%	285,797	-48.696%
2025-11-12	5.3300	5.9800	5.0200	5.600000	+1.818%	172,452	-57.857%
2025-11-11	5.4300	5.5800	5.1200	5.500000	-2.655%	102,379	-57.091%
2025-11-10	5.3900	5.7800	5.2000	5.650000	+2.727%	112,231	-58.230%
2025-11-07	5.1300	5.6600	4.9100	5.500000	-2.309%	334,427	-57.091%
2025-11-06	6.5100	6.6900	5.5100	5.630000	-16.469%	374,594	-58.082%
2025-11-05	6.3200	6.8200	5.2272	6.740000	+24.125%	189,739	-64.985%
2025-11-04	5.5500	6.0400	5.3900	5.430000	-10.099%	136,094	-56.538%
2025-11-03	7.0100	7.0100	5.5900	6.040000	-15.559%	175,060	-60.927%
2025-10-31	7.1400	7.3300	6.2500	7.152900	+6.601%	120,802	-67.006%
2025-10-30	8.0000	8.0000	6.4650	6.710000	-16.125%	353,453	-64.829%
2025-10-29	7.1000	9.0700	7.1000	8.000000	0.000%	353,892	-70.500%

.dark-mode .BHBS7p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BHBS7p{ color: #333333; background-color: white; border: 2px solid #333333; }IMSRWTerrestrial Energy Inc. Warrantstock NASDAQ Warrant

IMSRW
Terrestrial Energy Inc. Warrant
stock NASDAQ Warrant