Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Terrestrial Ene (IMSRW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 1.55 1.55 1.42 1.42 0
25th Sep 2026 (Fri) 1.55 1.55 1.52 1.58 1
24th Sep 2026 (Thu) 1.62 1.62 1.60 1.66 0
23rd Sep 2026 (Wed) 1.75 1.75 1.74 1.74 0
22nd Sep 2026 (Tue) 1.71 1.80 1.71 1.78 1,243
21st Sep 2026 (Mon) 1.69 1.72 1.68 1.6801 993
18th Sep 2026 (Fri) 1.56 1.56 1.52 1.55 0
17th Sep 2026 (Thu) 1.64 1.64 1.62 1.61 152
16th Sep 2026 (Wed) 1.56 1.58 1.56 1.52 2,331
15th Sep 2026 (Tue) 1.66 1.66 1.48 1.51 3,677
14th Sep 2026 (Mon) 1.75 1.75 1.61 1.71 489
11th Sep 2026 (Fri) 2.09 2.09 1.85 1.85 680
10th Sep 2026 (Thu) 2.13 2.13 2.10 2.0814 402
9th Sep 2026 (Wed) 2.16 2.16 2.10 2.13 6,617
8th Sep 2026 (Tue) 2.22 2.25 2.22 2.21 4,104
7th Sep 2026 (Mon) 2.10 2.10 2.08 2.08 25,154
4th Sep 2026 (Fri) 2.10 2.10 2.08 2.08 25,154
3rd Sep 2026 (Thu) 2.08 2.15 2.08 2.05 517
2nd Sep 2026 (Wed) 2.03 2.15 2.03 2.15 400
1st Sep 2026 (Tue) 2.10 2.10 2.06 2.0999 517
31st Aug 2026 (Mon) 2.15 2.15 2.15 2.15 0
28th Aug 2026 (Fri) 2.23 2.23 2.23 2.15 0
27th Aug 2026 (Thu) 2.32 2.3784 2.32 2.3784 40
26th Aug 2026 (Wed) 2.32 2.32 2.20 2.20 504
25th Aug 2026 (Tue) 2.35 2.40 2.35 2.35 6,003
24th Aug 2026 (Mon) 2.25 2.25 2.25 2.20 200
21st Aug 2026 (Fri) 2.40 2.40 2.40 2.43 5,005
20th Aug 2026 (Thu) 2.38 2.38 2.30 2.30 445
19th Aug 2026 (Wed) 2.45 2.45 2.45 2.55 21
18th Aug 2026 (Tue) 2.55 2.55 2.48 2.48 16
17th Aug 2026 (Mon) 2.56 2.56 2.55 2.70 2,984
14th Aug 2026 (Fri) 2.50 2.50 2.49 2.65 29
13th Aug 2026 (Thu) 2.42 2.54 2.36 2.70 2,636
12th Aug 2026 (Wed) 2.46 2.47 2.35 2.50 600
11th Aug 2026 (Tue) 2.39 2.39 2.35 2.51 1,800
10th Aug 2026 (Mon) 2.40 2.40 2.31 2.39 2,703
7th Aug 2026 (Fri) 2.41 2.50 2.40 2.52 2,005
6th Aug 2026 (Thu) 2.40 2.40 2.29 2.50 1,225
5th Aug 2026 (Wed) 2.45 2.45 2.29 2.50 2,727
4th Aug 2026 (Tue) 2.48 2.48 2.48 2.50 500
3rd Aug 2026 (Mon) 2.20 2.32 2.20 2.32 344
31st Jul 2026 (Fri) 2.15 2.24 2.15 2.24 2,100
30th Jul 2026 (Thu) 2.09 2.12 2.09 2.17 141
29th Jul 2026 (Wed) 1.89 1.89 1.86 1.86 8
FTSE 100 Latest
Value10,684.88
Change0.00