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)

2.930 +0.140 (+5.02%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 2.900 3.060 2.890 2.930 47,142 +0.14(+5.02%)
Feb 23, 2026 2.850 2.920 2.790 2.790 21,654 -0.12(-4.12%)
Feb 20, 2026 3.140 3.170 2.900 2.910 30,485 -0.22(-7.18%)
Feb 19, 2026 3.250 3.250 3.065 3.135 14,112 -0.12(-3.54%)
Feb 18, 2026 3.290 3.380 3.210 3.250 23,563 -0.03(-0.91%)
Feb 17, 2026 3.230 3.340 3.070 3.280 59,659 -0.02(-0.61%)
Feb 13, 2026 3.270 3.300 3.210 3.300 6,795 +0.09(+2.86%)
Feb 12, 2026 3.290 3.360 3.120 3.208 31,159 -0.17(-5.08%)
Feb 11, 2026 3.680 3.680 3.210 3.380 49,377 -0.22(-6.11%)
Feb 10, 2026 3.750 3.750 3.600 3.600 14,415 -0.31(-7.93%)
Feb 09, 2026 4.070 4.070 3.800 3.910 19,533 -0.03(-0.76%)
Feb 06, 2026 3.670 3.950 3.590 3.940 80,792 +0.48(+13.87%)
Feb 05, 2026 3.320 3.570 3.140 3.460 59,820 -0.28(-7.49%)
Feb 04, 2026 4.070 4.070 3.560 3.740 50,697 -0.40(-9.66%)
Feb 03, 2026 4.320 4.340 3.940 4.140 36,069 +0.06(+1.60%)
Feb 02, 2026 4.370 4.380 4.000 4.075 22,954 -0.06(-1.57%)
Jan 30, 2026 4.260 4.510 4.060 4.140 146,677 -0.28(-6.33%)
Jan 29, 2026 5.300 5.390 4.300 4.420 110,128 -0.64(-12.65%)
Jan 28, 2026 4.970 5.150 4.700 5.060 35,685 +0.06(+1.20%)
Jan 27, 2026 4.850 5.110 4.600 5.000 72,100 +0.00(+0.00%)
Jan 26, 2026 5.850 5.885 4.960 5.000 84,708 -0.96(-16.04%)
Jan 23, 2026 5.900 6.090 5.690 5.955 86,378 -0.29(-4.57%)
Jan 22, 2026 5.990 6.510 5.560 6.240 1,021,451 +1.16(+22.83%)
Jan 21, 2026 5.510 5.780 4.710 5.080 77,211 +0.25(+5.18%)
Jan 20, 2026 5.540 5.540 4.770 4.830 556,507 -1.12(-18.82%)
Jan 16, 2026 5.780 6.330 5.750 5.950 85,464 +0.12(+2.06%)
Jan 15, 2026 5.550 5.960 5.510 5.830 90,601 +0.50(+9.28%)
Jan 14, 2026 5.600 5.725 5.250 5.335 81,580 -0.17(-3.18%)
Jan 13, 2026 5.700 6.120 5.430 5.510 419,359 -0.07(-1.17%)
Jan 12, 2026 4.570 5.900 4.550 5.575 876,371 +1.13(+25.56%)
Jan 09, 2026 4.500 4.910 4.100 4.440 143,921 +0.36(+8.82%)
Jan 08, 2026 3.650 5.790 3.540 4.080 44,194 +0.34(+9.09%)
Jan 07, 2026 4.090 4.260 3.730 3.740 137,081 -0.10(-2.60%)
Jan 06, 2026 3.720 4.240 3.310 3.840 342,187 +1.13(+41.70%)
Jan 05, 2026 2.650 2.870 2.630 2.710 81,621 +0.29(+11.98%)
Jan 02, 2026 2.360 2.610 2.270 2.420 105,303 +0.30(+14.15%)
Dec 31, 2025 2.050 2.350 2.050 2.120 39,307 -0.03(-1.40%)
Dec 30, 2025 2.250 2.400 2.110 2.150 96,189 -0.31(-12.42%)
Dec 29, 2025 2.530 2.880 2.310 2.455 30,183 -0.29(-10.73%)
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%)
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.