Terrestrial Energy Inc. (IMSR)
NASDAQ: IMSR · Real-Time Price · USD
6.11
-0.01 (-0.16%)
At close: Dec 31, 2025, 4:00 PM EST
6.12
+0.01 (0.14%)
After-hours: Dec 31, 2025, 7:53 PM EST
Terrestrial Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 6.05 | 6.30 | 5.97 | 6.11 | 6.11 | -0.16% | 1,476,583 |
| Dec 30, 2025 | 6.25 | 6.38 | 5.95 | 6.12 | 6.12 | -2.55% | 2,181,773 |
| Dec 29, 2025 | 6.67 | 6.89 | 6.25 | 6.28 | 6.28 | -8.45% | 1,671,777 |
| Dec 26, 2025 | 7.00 | 7.00 | 6.51 | 6.86 | 6.86 | -2.56% | 1,666,016 |
| Dec 24, 2025 | 7.00 | 7.10 | 6.83 | 7.04 | 7.04 | - | 745,630 |
| Dec 23, 2025 | 7.34 | 7.40 | 6.89 | 7.04 | 7.04 | -6.01% | 1,732,694 |
| Dec 22, 2025 | 7.71 | 8.06 | 7.36 | 7.49 | 7.49 | -3.23% | 1,232,012 |
| Dec 19, 2025 | 7.75 | 8.03 | 7.59 | 7.74 | 7.74 | 3.75% | 5,807,366 |
| Dec 18, 2025 | 7.26 | 7.62 | 7.24 | 7.46 | 7.46 | 5.22% | 1,608,075 |
| Dec 17, 2025 | 8.13 | 8.35 | 7.05 | 7.09 | 7.09 | -12.58% | 2,699,919 |
| Dec 16, 2025 | 8.06 | 8.50 | 7.95 | 8.11 | 8.11 | -1.58% | 1,055,311 |
| Dec 15, 2025 | 8.84 | 8.84 | 7.92 | 8.24 | 8.24 | -6.58% | 1,812,207 |
| Dec 12, 2025 | 9.57 | 10.07 | 8.79 | 8.82 | 8.82 | -8.03% | 1,219,751 |
| Dec 11, 2025 | 9.10 | 9.75 | 8.71 | 9.59 | 9.59 | 4.24% | 1,221,153 |
| Dec 10, 2025 | 9.20 | 9.49 | 8.72 | 9.20 | 9.20 | -1.92% | 1,132,918 |
| Dec 9, 2025 | 9.26 | 9.53 | 8.90 | 9.38 | 9.38 | -0.27% | 1,361,915 |
| Dec 8, 2025 | 9.54 | 9.76 | 9.26 | 9.41 | 9.41 | 1.02% | 1,260,917 |
| Dec 5, 2025 | 10.50 | 10.50 | 9.13 | 9.31 | 9.31 | -13.72% | 1,850,345 |
| Dec 4, 2025 | 9.51 | 11.04 | 9.40 | 10.79 | 10.79 | 12.40% | 2,238,096 |
| Dec 3, 2025 | 9.04 | 9.73 | 8.50 | 9.60 | 9.60 | 4.01% | 1,781,761 |
| Dec 2, 2025 | 8.98 | 9.50 | 8.88 | 9.23 | 9.23 | 5.85% | 1,393,289 |
| Dec 1, 2025 | 9.05 | 9.13 | 8.48 | 8.72 | 8.72 | -7.63% | 1,231,033 |
| Nov 28, 2025 | 9.25 | 9.91 | 9.24 | 9.44 | 9.44 | 3.85% | 1,567,148 |
| Nov 26, 2025 | 8.52 | 9.29 | 7.66 | 9.09 | 9.09 | 7.45% | 2,521,372 |
| Nov 25, 2025 | 8.56 | 8.83 | 7.52 | 8.46 | 8.46 | -3.97% | 3,197,033 |
| Nov 24, 2025 | 9.54 | 9.79 | 8.65 | 8.81 | 8.81 | -8.42% | 2,593,953 |
| Nov 21, 2025 | 10.02 | 10.11 | 9.21 | 9.62 | 9.62 | -5.41% | 2,194,176 |
| Nov 20, 2025 | 11.30 | 11.90 | 10.03 | 10.17 | 10.17 | -9.03% | 1,826,078 |
| 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 |
| Nov 6, 2025 | 15.02 | 15.49 | 13.58 | 13.70 | 13.70 | -11.78% | 1,588,442 |
| Nov 5, 2025 | 14.51 | 16.00 | 14.48 | 15.53 | 15.53 | 13.69% | 2,348,104 |
| Nov 4, 2025 | 14.00 | 14.75 | 13.55 | 13.66 | 13.66 | -11.59% | 2,234,107 |
| Nov 3, 2025 | 15.88 | 16.38 | 14.91 | 15.45 | 15.45 | -9.12% | 1,945,767 |
| Oct 31, 2025 | 16.46 | 17.40 | 15.75 | 17.00 | 17.00 | 3.28% | 1,656,480 |
| Oct 30, 2025 | 18.70 | 18.79 | 16.05 | 16.46 | 16.46 | -13.82% | 2,811,703 |
| Oct 29, 2025 | 19.60 | 21.00 | 18.00 | 19.10 | 19.10 | 5.88% | 2,121,400 |
| Oct 28, 2025 | 18.21 | 19.10 | 17.33 | 18.04 | 18.04 | 0.87% | 1,554,662 |
| Oct 27, 2025 | 21.47 | 21.60 | 17.85 | 17.89 | 17.89 | -11.90% | 2,290,763 |
| Oct 24, 2025 | 19.61 | 20.60 | 18.51 | 20.30 | 20.30 | 6.56% | 1,777,902 |
| Oct 23, 2025 | 17.10 | 19.50 | 17.10 | 19.05 | 19.05 | 9.36% | 2,430,514 |
| Oct 22, 2025 | 17.43 | 18.00 | 16.01 | 17.42 | 17.42 | -9.22% | 5,378,218 |
| Oct 21, 2025 | 22.83 | 23.60 | 18.86 | 19.19 | 19.19 | -15.43% | 5,254,635 |