Terrestrial Energy Inc. (IMSR)
NASDAQ: IMSR · Real-Time Price · USD
6.36
-0.47 (-6.88%)
Jul 2, 2026, 2:14 PM EDT - Market open
Terrestrial Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 6.82 | 7.30 | 6.36 | 6.32 | - | -7.47% | 1,706,169 |
| Jul 1, 2026 | 6.99 | 7.29 | 6.81 | 6.83 | 6.83 | -3.53% | 1,392,635 |
| Jun 30, 2026 | 7.00 | 7.14 | 6.85 | 7.08 | 7.08 | 1.00% | 1,178,529 |
| Jun 29, 2026 | 6.81 | 7.18 | 6.78 | 7.01 | 7.01 | 4.16% | 1,368,492 |
| Jun 26, 2026 | 6.61 | 6.81 | 6.40 | 6.73 | 6.73 | -0.74% | 2,045,799 |
| Jun 25, 2026 | 7.28 | 7.28 | 6.67 | 6.78 | 6.78 | -4.24% | 1,989,632 |
| Jun 24, 2026 | 7.79 | 7.79 | 6.86 | 7.08 | 7.08 | -7.81% | 2,151,139 |
| Jun 23, 2026 | 7.44 | 8.19 | 7.42 | 7.68 | 7.68 | -2.41% | 2,066,637 |
| Jun 22, 2026 | 8.40 | 8.40 | 7.75 | 7.87 | 7.87 | -7.52% | 3,428,757 |
| Jun 18, 2026 | 8.00 | 8.70 | 7.80 | 8.51 | 8.51 | 10.66% | 3,293,759 |
| Jun 17, 2026 | 7.52 | 8.13 | 7.52 | 7.69 | 7.69 | 2.26% | 2,726,744 |
| Jun 16, 2026 | 7.55 | 7.95 | 7.38 | 7.52 | 7.52 | -0.53% | 2,523,865 |
| Jun 15, 2026 | 7.75 | 7.89 | 7.37 | 7.56 | 7.56 | 4.56% | 1,924,509 |
| Jun 12, 2026 | 7.33 | 7.72 | 7.16 | 7.23 | 7.23 | -0.14% | 2,011,260 |
| Jun 11, 2026 | 6.87 | 7.25 | 6.73 | 7.24 | 7.24 | 5.85% | 2,296,227 |
| Jun 10, 2026 | 7.06 | 7.24 | 6.78 | 6.84 | 6.84 | -4.47% | 1,857,895 |
| Jun 9, 2026 | 7.51 | 7.78 | 6.65 | 7.16 | 7.16 | -3.24% | 2,899,488 |
| Jun 8, 2026 | 7.75 | 7.78 | 7.32 | 7.40 | 7.40 | -1.99% | 2,251,154 |
| Jun 5, 2026 | 8.71 | 8.73 | 7.30 | 7.55 | 7.55 | -13.52% | 5,092,707 |
| Jun 4, 2026 | 8.50 | 9.08 | 8.26 | 8.73 | 8.73 | -0.46% | 2,502,065 |
| Jun 3, 2026 | 9.33 | 9.33 | 8.56 | 8.77 | 8.77 | -8.65% | 4,066,969 |
| Jun 2, 2026 | 9.35 | 9.95 | 9.15 | 9.60 | 9.60 | 1.16% | 4,486,120 |
| Jun 1, 2026 | 9.04 | 10.14 | 8.83 | 9.49 | 9.49 | 3.94% | 7,435,494 |
| May 29, 2026 | 8.10 | 9.25 | 7.61 | 9.13 | 9.13 | 11.89% | 6,591,522 |
| May 28, 2026 | 8.03 | 8.55 | 7.90 | 8.16 | 8.16 | -0.37% | 2,238,537 |
| May 27, 2026 | 8.15 | 8.65 | 7.96 | 8.19 | 8.19 | -0.97% | 2,942,721 |
| May 26, 2026 | 7.81 | 8.44 | 7.63 | 8.27 | 8.27 | 8.53% | 3,305,148 |
| May 22, 2026 | 7.00 | 8.07 | 7.00 | 7.62 | 7.62 | 9.96% | 4,359,269 |
| May 21, 2026 | 6.54 | 6.96 | 6.51 | 6.93 | 6.93 | 3.28% | 2,471,170 |
| May 20, 2026 | 6.30 | 6.73 | 6.10 | 6.71 | 6.71 | 8.05% | 3,222,382 |
| May 19, 2026 | 6.38 | 6.41 | 6.05 | 6.21 | 6.21 | -4.90% | 3,050,599 |
| May 18, 2026 | 7.25 | 7.26 | 6.38 | 6.53 | 6.53 | -10.55% | 3,142,980 |
| May 15, 2026 | 7.80 | 7.80 | 7.15 | 7.30 | 7.30 | -10.43% | 2,825,822 |
| May 14, 2026 | 7.16 | 8.35 | 7.00 | 8.15 | 8.15 | 14.47% | 5,728,684 |
| May 13, 2026 | 7.20 | 7.47 | 7.06 | 7.12 | 7.12 | -3.52% | 1,904,862 |
| May 12, 2026 | 7.58 | 7.59 | 6.95 | 7.38 | 7.38 | -3.66% | 2,870,383 |
| May 11, 2026 | 7.21 | 8.00 | 7.04 | 7.66 | 7.66 | 3.79% | 3,367,079 |
| May 8, 2026 | 7.51 | 7.53 | 7.03 | 7.38 | 7.38 | -0.14% | 2,597,845 |
| May 7, 2026 | 8.26 | 8.48 | 7.29 | 7.39 | 7.39 | -14.27% | 4,487,023 |
| May 6, 2026 | 7.94 | 8.66 | 7.62 | 8.62 | 8.62 | 19.89% | 9,180,667 |
| May 5, 2026 | 7.33 | 7.42 | 6.88 | 7.19 | 7.19 | -0.69% | 2,043,869 |
| May 4, 2026 | 7.42 | 7.64 | 7.19 | 7.24 | 7.24 | -4.49% | 1,776,914 |
| May 1, 2026 | 7.28 | 7.60 | 7.10 | 7.58 | 7.58 | 4.41% | 1,730,828 |
| Apr 30, 2026 | 6.90 | 7.42 | 6.90 | 7.26 | 7.26 | 6.76% | 2,305,934 |
| Apr 29, 2026 | 7.11 | 7.23 | 6.70 | 6.80 | 6.80 | -4.23% | 2,563,498 |
| Apr 28, 2026 | 7.36 | 7.44 | 7.03 | 7.10 | 7.10 | -6.46% | 2,551,643 |
| Apr 27, 2026 | 7.62 | 7.89 | 7.36 | 7.59 | 7.59 | -2.63% | 2,800,835 |
| Apr 24, 2026 | 7.87 | 8.23 | 7.25 | 7.80 | 7.80 | 0.71% | 3,679,493 |
| Apr 23, 2026 | 8.58 | 8.94 | 7.43 | 7.74 | 7.74 | -6.52% | 4,485,914 |
| Apr 22, 2026 | 7.32 | 8.30 | 7.30 | 8.28 | 8.28 | 16.78% | 3,373,906 |