ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Terrestrial Energy Inc. - Warrant (NQ:IMSRW)

2.750 -0.350 (-11.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 3.290 3.290 2.420 2.750 102,865 -0.35(-11.16%)
Dec 24, 2025 3.210 3.210 3.050 3.095 32,702 +0.10(+3.18%)
Dec 23, 2025 3.210 3.280 2.861 3.000 53,780 -0.21(-6.54%)
Dec 22, 2025 3.120 3.600 3.120 3.210 192,709 +0.07(+2.23%)
Dec 19, 2025 3.070 3.300 2.990 3.140 31,442 +0.29(+10.18%)
Dec 18, 2025 3.100 3.150 2.850 2.850 174,711 +0.05(+1.69%)
Dec 17, 2025 3.680 3.680 2.610 2.803 162,553 -0.76(-21.28%)
Dec 16, 2025 3.450 3.900 3.310 3.560 17,426 +0.02(+0.50%)
Dec 15, 2025 3.756 3.770 3.400 3.542 21,997 -0.41(-10.32%)
Dec 12, 2025 4.300 4.410 3.750 3.950 167,444 -0.38(-8.78%)
Dec 11, 2025 3.820 4.330 3.550 4.330 56,349 +0.38(+9.62%)
Dec 10, 2025 3.860 4.000 3.710 3.950 34,122 -0.05(-1.25%)
Dec 09, 2025 4.000 4.100 3.950 4.000 9,817 -0.08(-1.96%)
Dec 08, 2025 4.060 4.260 4.000 4.080 33,501 +0.04(+0.99%)
Dec 05, 2025 4.260 4.390 3.950 4.040 49,673 -0.66(-14.05%)
Dec 04, 2025 3.800 4.900 3.800 4.700 521,716 +0.80(+20.52%)
Dec 03, 2025 3.320 3.910 3.010 3.900 310,284 +0.41(+11.75%)
Dec 02, 2025 3.300 3.590 3.300 3.490 49,533 +0.23(+7.06%)
Dec 01, 2025 3.460 3.464 3.080 3.260 49,043 -0.21(-5.92%)
Nov 28, 2025 3.820 3.850 3.380 3.465 100,949 +0.18(+5.32%)
Nov 26, 2025 2.760 3.370 2.480 3.290 164,583 +0.54(+19.63%)
Nov 25, 2025 2.580 2.850 2.250 2.750 207,414 +0.04(+1.48%)
Nov 24, 2025 3.100 3.480 2.500 2.710 233,239 -0.55(-16.87%)
Nov 21, 2025 3.000 3.710 3.000 3.260 119,718 -0.33(-9.19%)
Nov 20, 2025 4.010 4.620 3.560 3.590 59,427 -0.68(-15.93%)
Nov 19, 2025 4.860 4.895 4.160 4.270 78,230 -0.19(-4.26%)
Nov 18, 2025 4.190 5.030 4.190 4.460 95,375 +0.06(+1.36%)
Nov 17, 2025 4.500 4.520 4.130 4.400 52,457 -0.35(-7.37%)
Nov 14, 2025 4.000 5.090 3.990 4.750 202,677 +0.15(+3.26%)
Nov 13, 2025 5.330 5.330 4.100 4.600 285,797 -1.00(-17.86%)
Nov 12, 2025 5.330 5.980 5.020 5.600 172,452 +0.10(+1.82%)
Nov 11, 2025 5.430 5.580 5.120 5.500 102,379 -0.15(-2.65%)
Nov 10, 2025 5.390 5.780 5.200 5.650 112,231 +0.15(+2.73%)
Nov 07, 2025 5.130 5.660 4.910 5.500 334,427 -0.13(-2.31%)
Nov 06, 2025 6.510 6.690 5.510 5.630 374,594 -1.11(-16.47%)
Nov 05, 2025 6.320 6.820 5.227 6.740 189,739 +1.31(+24.13%)
Nov 04, 2025 5.550 6.040 5.390 5.430 134,094 -0.61(-10.10%)
Nov 03, 2025 7.010 7.010 5.590 6.040 175,019 -1.11(-15.56%)
Oct 31, 2025 7.140 7.330 6.250 7.153 120,802 +0.44(+6.60%)
Oct 30, 2025 8.000 8.000 6.465 6.710 353,453 -1.29(-16.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.