Terrestrial Energy Inc. (IMSR)
NASDAQ: IMSR · Real-Time Price · USD
10.02
-0.41 (-3.93%)
Jan 21, 2026, 1:15 PM EST - Market open
Terrestrial Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 11.16 | 11.84 | 10.10 | 10.07 | - | -3.45% | 2,958,819 |
| Jan 20, 2026 | 11.00 | 11.30 | 10.40 | 10.43 | 10.43 | -10.78% | 3,455,035 |
| Jan 16, 2026 | 11.30 | 12.45 | 11.30 | 11.69 | 11.69 | 2.72% | 3,156,354 |
| Jan 15, 2026 | 10.60 | 11.99 | 10.51 | 11.38 | 11.38 | 8.38% | 3,794,805 |
| Jan 14, 2026 | 10.63 | 11.70 | 10.31 | 10.50 | 10.50 | -2.51% | 4,302,411 |
| Jan 13, 2026 | 11.62 | 12.26 | 10.68 | 10.77 | 10.77 | -3.49% | 6,853,483 |
| Jan 12, 2026 | 9.48 | 11.40 | 9.09 | 11.16 | 11.16 | 19.10% | 7,148,102 |
| Jan 9, 2026 | 9.34 | 9.73 | 8.60 | 9.37 | 9.37 | 11.68% | 5,290,924 |
| 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 |
| Dec 2, 2025 | 8.98 | 9.50 | 8.88 | 9.23 | 9.23 | 5.85% | 1,402,496 |
| Dec 1, 2025 | 9.05 | 9.13 | 8.48 | 8.72 | 8.72 | -7.63% | 1,234,361 |
| Nov 28, 2025 | 9.25 | 9.91 | 9.24 | 9.44 | 9.44 | 3.85% | 1,576,383 |
| Nov 26, 2025 | 8.52 | 9.29 | 7.66 | 9.09 | 9.09 | 7.45% | 2,527,120 |
| Nov 25, 2025 | 8.56 | 8.83 | 7.52 | 8.46 | 8.46 | -3.97% | 3,200,027 |
| Nov 24, 2025 | 9.54 | 9.79 | 8.65 | 8.81 | 8.81 | -8.42% | 2,619,256 |
| Nov 21, 2025 | 10.02 | 10.11 | 9.21 | 9.62 | 9.62 | -5.41% | 2,203,425 |
| Nov 20, 2025 | 11.30 | 11.90 | 10.03 | 10.17 | 10.17 | -9.03% | 1,844,868 |
| Nov 19, 2025 | 12.00 | 12.18 | 11.05 | 11.18 | 11.18 | -5.65% | 1,404,639 |
| Nov 18, 2025 | 11.35 | 12.29 | 11.06 | 11.85 | 11.85 | 2.16% | 1,206,132 |
| Nov 17, 2025 | 11.42 | 12.00 | 10.89 | 11.60 | 11.60 | -3.89% | 1,543,731 |
| Nov 14, 2025 | 11.32 | 12.70 | 10.90 | 12.07 | 12.07 | 0.58% | 2,702,350 |
| Nov 13, 2025 | 12.90 | 13.31 | 11.88 | 12.00 | 12.00 | -10.98% | 1,818,798 |
| Nov 12, 2025 | 13.35 | 14.28 | 12.85 | 13.48 | 13.48 | 0.30% | 1,316,947 |
| Nov 11, 2025 | 13.49 | 13.75 | 12.81 | 13.44 | 13.44 | -2.11% | 860,164 |
| Nov 10, 2025 | 14.26 | 14.29 | 13.25 | 13.73 | 13.73 | -1.29% | 1,340,017 |
| Nov 7, 2025 | 13.06 | 14.06 | 12.82 | 13.91 | 13.91 | 1.53% | 1,941,963 |