Terrestrial Energy Inc. (IMSR)
NASDAQ: IMSR · Real-Time Price · USD
7.58
+0.32 (4.41%)
At close: May 1, 2026, 4:00 PM EDT
7.58
0.00 (-0.05%)
After-hours: May 1, 2026, 7:59 PM EDT
Terrestrial Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 7.28 | 7.60 | 7.10 | 7.58 | 7.58 | 4.41% | 1,714,484 |
| Apr 30, 2026 | 6.90 | 7.42 | 6.90 | 7.26 | 7.26 | 6.76% | 2,284,438 |
| Apr 29, 2026 | 7.11 | 7.23 | 6.70 | 6.80 | 6.80 | -4.23% | 2,543,732 |
| 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 |