Terrestrial Energy Inc. (IMSR)
NASDAQ: IMSR · Real-Time Price · USD
5.07
-0.04 (-0.78%)
Jul 28, 2026, 11:12 AM EDT - Market open
Terrestrial Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.90 | 5.00 | 4.80 | 4.89 | - | -4.31% | 372,846 |
| Jul 27, 2026 | 5.02 | 5.18 | 4.82 | 5.11 | 5.11 | 4.71% | 1,339,950 |
| Jul 24, 2026 | 5.33 | 5.33 | 4.88 | 4.88 | 4.88 | -8.10% | 1,413,717 |
| Jul 23, 2026 | 5.24 | 5.50 | 5.21 | 5.31 | 5.31 | -1.30% | 1,616,641 |
| Jul 22, 2026 | 5.40 | 5.64 | 5.29 | 5.38 | 5.38 | -1.47% | 1,723,293 |
| Jul 21, 2026 | 4.96 | 5.52 | 4.96 | 5.46 | 5.46 | 12.35% | 2,279,336 |
| Jul 20, 2026 | 4.60 | 4.98 | 4.49 | 4.86 | 4.86 | 5.08% | 2,133,025 |
| Jul 17, 2026 | 4.53 | 4.79 | 4.38 | 4.63 | 4.63 | -2.12% | 1,948,933 |
| Jul 16, 2026 | 5.02 | 5.05 | 4.64 | 4.73 | 4.73 | -8.96% | 2,759,984 |
| Jul 15, 2026 | 5.45 | 5.56 | 4.98 | 5.19 | 5.19 | -3.08% | 1,963,920 |
| Jul 14, 2026 | 5.47 | 5.55 | 5.31 | 5.36 | 5.36 | -0.74% | 1,462,425 |
| Jul 13, 2026 | 5.80 | 5.80 | 5.27 | 5.40 | 5.40 | -8.40% | 2,548,746 |
| Jul 10, 2026 | 6.14 | 6.18 | 5.83 | 5.89 | 5.89 | -4.07% | 1,825,962 |
| Jul 9, 2026 | 6.05 | 6.18 | 5.94 | 6.14 | 6.14 | 2.59% | 1,181,693 |
| Jul 8, 2026 | 5.90 | 6.06 | 5.72 | 5.99 | 5.99 | 0.25% | 2,013,383 |
| Jul 7, 2026 | 6.48 | 6.50 | 5.88 | 5.97 | 5.97 | -9.68% | 2,036,566 |
| Jul 6, 2026 | 6.50 | 6.70 | 6.44 | 6.61 | 6.61 | 2.32% | 1,193,371 |
| Jul 2, 2026 | 6.82 | 7.30 | 6.29 | 6.46 | 6.46 | -5.42% | 2,782,635 |
| 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 |