Terrestrial Energy Inc. (IMSR)
NASDAQ: IMSR · Real-Time Price · USD
7.10
-0.49 (-6.46%)
At close: Apr 28, 2026, 4:00 PM EDT
7.20
+0.10 (1.41%)
Pre-market: Apr 29, 2026, 4:35 AM EDT
Terrestrial Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.36 | 7.44 | 7.03 | 7.10 | 7.10 | -6.46% | 2,538,863 |
| Apr 27, 2026 | 7.62 | 7.89 | 7.36 | 7.59 | 7.59 | -2.63% | 2,788,359 |
| Apr 24, 2026 | 7.87 | 8.23 | 7.25 | 7.80 | 7.80 | 0.71% | 3,641,761 |
| Apr 23, 2026 | 8.58 | 8.94 | 7.43 | 7.74 | 7.74 | -6.52% | 4,439,456 |
| Apr 22, 2026 | 7.32 | 8.30 | 7.30 | 8.28 | 8.28 | 16.78% | 3,187,029 |
| Apr 21, 2026 | 7.67 | 7.83 | 7.07 | 7.09 | 7.09 | -6.96% | 2,938,194 |
| Apr 20, 2026 | 7.45 | 7.93 | 7.27 | 7.62 | 7.62 | 0.20% | 3,101,718 |
| Apr 17, 2026 | 7.30 | 8.15 | 7.12 | 7.61 | 7.61 | 7.26% | 5,104,458 |
| Apr 16, 2026 | 7.37 | 7.39 | 6.89 | 7.09 | 7.09 | -0.98% | 1,968,232 |
| Apr 15, 2026 | 7.20 | 7.59 | 7.07 | 7.16 | 7.16 | 1.56% | 2,976,476 |
| Apr 14, 2026 | 7.00 | 7.25 | 6.83 | 7.05 | 7.05 | 6.98% | 2,143,889 |
| Apr 13, 2026 | 6.29 | 6.65 | 6.11 | 6.59 | 6.59 | 3.94% | 1,049,055 |
| Apr 10, 2026 | 6.30 | 6.42 | 6.15 | 6.34 | 6.34 | 1.60% | 1,169,966 |
| Apr 9, 2026 | 6.10 | 6.28 | 5.91 | 6.24 | 6.24 | 1.05% | 1,607,034 |
| Apr 8, 2026 | 6.33 | 6.45 | 6.03 | 6.18 | 6.18 | 3.78% | 1,884,499 |
| Apr 7, 2026 | 6.15 | 6.18 | 5.76 | 5.95 | 5.95 | -4.34% | 1,225,453 |
| Apr 6, 2026 | 6.20 | 6.30 | 6.15 | 6.22 | 6.22 | -0.32% | 778,421 |
| Apr 2, 2026 | 5.85 | 6.40 | 5.83 | 6.24 | 6.24 | 1.63% | 1,245,217 |
| Apr 1, 2026 | 6.06 | 6.36 | 6.05 | 6.14 | 6.14 | 2.25% | 1,177,243 |
| Mar 31, 2026 | 5.61 | 6.06 | 5.50 | 6.01 | 6.01 | 8.59% | 1,714,087 |
| Mar 30, 2026 | 6.06 | 6.11 | 5.33 | 5.53 | 5.53 | -7.99% | 2,798,802 |
| Mar 27, 2026 | 6.35 | 6.40 | 5.97 | 6.01 | 6.01 | -6.82% | 1,279,301 |
| Mar 26, 2026 | 6.68 | 6.85 | 6.45 | 6.45 | 6.45 | -5.43% | 1,276,853 |
| Mar 25, 2026 | 6.50 | 6.85 | 6.48 | 6.82 | 6.82 | 7.40% | 1,419,461 |
| Mar 24, 2026 | 6.25 | 6.41 | 6.05 | 6.35 | 6.35 | 0.32% | 805,023 |
| Mar 23, 2026 | 6.06 | 6.40 | 5.92 | 6.33 | 6.33 | 3.43% | 1,301,272 |
| Mar 20, 2026 | 6.09 | 6.23 | 5.91 | 6.12 | 6.12 | - | 6,634,544 |
| Mar 19, 2026 | 6.20 | 6.25 | 5.77 | 6.12 | 6.12 | -4.52% | 1,959,465 |
| Mar 18, 2026 | 6.43 | 6.49 | 6.28 | 6.41 | 6.41 | -2.58% | 916,726 |
| Mar 17, 2026 | 6.51 | 6.69 | 6.39 | 6.58 | 6.58 | 1.86% | 1,057,354 |
| Mar 16, 2026 | 6.60 | 6.64 | 6.37 | 6.46 | 6.46 | -0.15% | 1,085,025 |
| Mar 13, 2026 | 6.80 | 6.89 | 6.41 | 6.47 | 6.47 | -3.00% | 788,497 |
| Mar 12, 2026 | 6.74 | 6.90 | 6.51 | 6.67 | 6.67 | -3.61% | 1,052,318 |
| Mar 11, 2026 | 6.80 | 7.09 | 6.70 | 6.92 | 6.92 | 1.02% | 916,843 |
| Mar 10, 2026 | 6.75 | 7.10 | 6.73 | 6.85 | 6.85 | 1.93% | 1,102,561 |
| Mar 9, 2026 | 6.29 | 6.80 | 6.16 | 6.72 | 6.72 | 3.54% | 1,264,432 |
| Mar 6, 2026 | 6.50 | 7.09 | 6.43 | 6.49 | 6.49 | -3.85% | 1,053,736 |
| Mar 5, 2026 | 7.00 | 7.19 | 6.50 | 6.75 | 6.75 | -4.39% | 1,315,726 |
| Mar 4, 2026 | 6.82 | 7.10 | 6.56 | 7.06 | 7.06 | 7.05% | 1,214,293 |
| Mar 3, 2026 | 6.60 | 6.70 | 6.13 | 6.60 | 6.60 | -6.05% | 1,548,529 |
| Mar 2, 2026 | 6.49 | 7.16 | 6.41 | 7.02 | 7.02 | 1.74% | 1,573,281 |
| Feb 27, 2026 | 7.19 | 7.31 | 6.77 | 6.90 | 6.90 | -8.24% | 1,725,506 |
| Feb 26, 2026 | 7.14 | 7.59 | 6.88 | 7.52 | 7.52 | 5.77% | 1,777,966 |
| Feb 25, 2026 | 6.73 | 7.44 | 6.59 | 7.11 | 7.11 | 8.22% | 2,315,845 |
| Feb 24, 2026 | 6.03 | 6.60 | 6.02 | 6.57 | 6.57 | 7.53% | 1,501,238 |
| Feb 23, 2026 | 6.13 | 6.32 | 6.01 | 6.11 | 6.11 | -3.48% | 1,228,057 |
| Feb 20, 2026 | 6.66 | 6.84 | 6.28 | 6.33 | 6.33 | -7.59% | 1,486,780 |
| Feb 19, 2026 | 6.85 | 6.90 | 6.52 | 6.85 | 6.85 | -0.15% | 1,440,124 |
| Feb 18, 2026 | 6.94 | 7.24 | 6.80 | 6.86 | 6.86 | -1.15% | 1,207,278 |
| Feb 17, 2026 | 6.96 | 7.12 | 6.74 | 6.94 | 6.94 | -1.42% | 1,200,661 |
| Feb 13, 2026 | 6.94 | 7.32 | 6.76 | 7.04 | 7.04 | 1.88% | 1,239,371 |
| Feb 12, 2026 | 7.53 | 7.63 | 6.85 | 6.91 | 6.91 | -6.75% | 2,396,285 |
| Feb 11, 2026 | 7.88 | 8.03 | 7.03 | 7.41 | 7.41 | -5.00% | 1,675,258 |
| Feb 10, 2026 | 8.02 | 8.14 | 7.70 | 7.80 | 7.80 | -4.99% | 1,576,359 |
| Feb 9, 2026 | 8.33 | 8.48 | 7.97 | 8.21 | 8.21 | -1.20% | 1,748,535 |
| Feb 6, 2026 | 7.70 | 8.35 | 7.50 | 8.31 | 8.31 | 12.30% | 2,119,585 |
| Feb 5, 2026 | 7.53 | 7.80 | 7.19 | 7.40 | 7.40 | -7.38% | 2,121,640 |
| Feb 4, 2026 | 8.80 | 8.81 | 7.65 | 7.99 | 7.99 | -10.53% | 3,026,819 |
| Feb 3, 2026 | 8.90 | 9.22 | 8.38 | 8.93 | 8.93 | 1.25% | 2,213,901 |
| Feb 2, 2026 | 9.05 | 9.49 | 8.60 | 8.82 | 8.82 | -3.18% | 2,335,377 |
| Jan 30, 2026 | 9.00 | 9.57 | 8.84 | 9.11 | 9.11 | -1.46% | 2,716,671 |
| Jan 29, 2026 | 10.93 | 11.24 | 9.11 | 9.25 | 9.25 | -11.19% | 4,905,001 |
| Jan 28, 2026 | 10.50 | 10.82 | 9.98 | 10.41 | 10.41 | -0.24% | 3,222,680 |
| Jan 27, 2026 | 10.46 | 10.60 | 9.80 | 10.44 | 10.44 | -0.52% | 3,546,060 |
| Jan 26, 2026 | 12.31 | 12.42 | 10.44 | 10.49 | 10.49 | -15.40% | 5,013,535 |
| Jan 23, 2026 | 12.74 | 13.06 | 11.94 | 12.40 | 12.40 | -6.56% | 4,924,603 |
| Jan 22, 2026 | 11.80 | 13.53 | 11.68 | 13.27 | 13.27 | 24.72% | 9,704,278 |
| Jan 21, 2026 | 11.16 | 11.84 | 9.87 | 10.64 | 10.64 | 2.01% | 4,823,282 |
| Jan 20, 2026 | 11.00 | 11.30 | 10.40 | 10.43 | 10.43 | -10.78% | 3,487,640 |
| Jan 16, 2026 | 11.30 | 12.45 | 11.30 | 11.69 | 11.69 | 2.72% | 3,186,522 |
| Jan 15, 2026 | 10.60 | 11.99 | 10.51 | 11.38 | 11.38 | 8.38% | 3,816,940 |
| Jan 14, 2026 | 10.63 | 11.70 | 10.31 | 10.50 | 10.50 | -2.51% | 4,349,545 |
| Jan 13, 2026 | 11.62 | 12.26 | 10.68 | 10.77 | 10.77 | -3.49% | 6,922,489 |
| Jan 12, 2026 | 9.48 | 11.40 | 9.09 | 11.16 | 11.16 | 19.10% | 7,284,456 |
| Jan 9, 2026 | 9.34 | 9.73 | 8.60 | 9.37 | 9.37 | 11.68% | 5,351,969 |
| Jan 8, 2026 | 8.30 | 8.65 | 8.09 | 8.39 | 8.39 | -2.10% | 2,489,093 |
| Jan 7, 2026 | 9.00 | 9.50 | 8.51 | 8.57 | 8.57 | -5.93% | 4,962,576 |
| Jan 6, 2026 | 8.64 | 9.26 | 8.16 | 9.11 | 9.11 | 30.33% | 21,887,760 |
| Jan 5, 2026 | 6.66 | 7.09 | 6.54 | 6.99 | 6.99 | 7.04% | 1,977,534 |
| Jan 2, 2026 | 6.28 | 6.53 | 6.14 | 6.53 | 6.53 | 6.87% | 1,325,087 |
| Dec 31, 2025 | 6.05 | 6.30 | 5.97 | 6.11 | 6.11 | -0.16% | 1,513,081 |
| Dec 30, 2025 | 6.25 | 6.38 | 5.95 | 6.12 | 6.12 | -2.55% | 2,188,274 |
| Dec 29, 2025 | 6.67 | 6.89 | 6.25 | 6.28 | 6.28 | -8.45% | 1,675,547 |
| Dec 26, 2025 | 7.00 | 7.00 | 6.51 | 6.86 | 6.86 | -2.56% | 1,669,282 |
| Dec 24, 2025 | 7.00 | 7.10 | 6.83 | 7.04 | 7.04 | - | 773,198 |
| Dec 23, 2025 | 7.34 | 7.40 | 6.89 | 7.04 | 7.04 | -6.01% | 1,738,121 |
| Dec 22, 2025 | 7.71 | 8.06 | 7.36 | 7.49 | 7.49 | -3.23% | 1,238,959 |
| Dec 19, 2025 | 7.75 | 8.03 | 7.59 | 7.74 | 7.74 | 3.75% | 5,816,454 |
| Dec 18, 2025 | 7.26 | 7.62 | 7.24 | 7.46 | 7.46 | 5.22% | 1,610,312 |
| Dec 17, 2025 | 8.13 | 8.35 | 7.05 | 7.09 | 7.09 | -12.58% | 2,713,156 |
| Dec 16, 2025 | 8.06 | 8.50 | 7.95 | 8.11 | 8.11 | -1.58% | 1,077,961 |
| Dec 15, 2025 | 8.84 | 8.84 | 7.92 | 8.24 | 8.24 | -6.58% | 1,816,383 |
| Dec 12, 2025 | 9.57 | 10.07 | 8.79 | 8.82 | 8.82 | -8.03% | 1,229,393 |
| Dec 11, 2025 | 9.10 | 9.75 | 8.71 | 9.59 | 9.59 | 4.24% | 1,233,091 |
| Dec 10, 2025 | 9.20 | 9.49 | 8.72 | 9.20 | 9.20 | -1.92% | 1,136,615 |
| Dec 9, 2025 | 9.26 | 9.53 | 8.90 | 9.38 | 9.38 | -0.27% | 1,367,820 |
| Dec 8, 2025 | 9.54 | 9.76 | 9.26 | 9.41 | 9.41 | 1.02% | 1,267,294 |
| Dec 5, 2025 | 10.50 | 10.50 | 9.13 | 9.31 | 9.31 | -13.72% | 1,863,885 |
| Dec 4, 2025 | 9.51 | 11.04 | 9.40 | 10.79 | 10.79 | 12.40% | 2,255,330 |
| Dec 3, 2025 | 9.04 | 9.73 | 8.50 | 9.60 | 9.60 | 4.01% | 1,793,001 |