Terrestrial Energy Inc. (IMSR) NASDAQ

6.59

+0.25(+3.94%)

Updated at April 13 04:00PM

Currency In USD

IMSR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 13, 2026	6.29	6.59	6.59	6.65	6.11	1.05M
April 10, 2026	6.3	6.34	6.34	6.42	6.15	1.17M
April 09, 2026	6.1	6.24	6.24	6.28	5.91	1.6M
April 08, 2026	6.33	6.18	6.18	6.45	6.03	1.88M
April 07, 2026	6.15	5.95	5.95	6.18	5.76	1.23M
April 06, 2026	6.2	6.22	6.22	6.3	6.15	777,780
April 02, 2026	5.85	6.24	6.24	6.4	5.83	1.24M
April 01, 2026	6.06	6.14	6.14	6.36	6.05	1.17M
March 31, 2026	5.61	6.01	6.01	6.06	5.5	1.71M
March 30, 2026	6.06	5.53	5.53	6.11	5.33	2.78M
March 27, 2026	6.35	6.01	6.01	6.4	5.97	1.26M
March 26, 2026	6.68	6.45	6.45	6.85	6.45	1.28M
March 25, 2026	6.5	6.82	6.82	6.85	6.48	1.4M
March 24, 2026	6.25	6.35	6.35	6.41	6.05	790,105
March 23, 2026	6.06	6.33	6.33	6.4	5.92	1.3M
March 20, 2026	6.09	6.12	6.12	6.23	5.91	6.59M
March 19, 2026	6.2	6.12	6.12	6.25	5.77	1.94M
March 18, 2026	6.43	6.41	6.41	6.49	6.28	902,836
March 17, 2026	6.51	6.58	6.58	6.69	6.39	1.05M
March 16, 2026	6.6	6.46	6.46	6.64	6.37	1.08M
March 13, 2026	6.8	6.47	6.47	6.89	6.41	783,342
March 12, 2026	6.74	6.67	6.67	6.89	6.51	1.04M
March 11, 2026	6.8	6.92	6.92	7.09	6.7	900,353
March 10, 2026	6.75	6.85	6.85	7.1	6.73	1.09M
March 09, 2026	6.29	6.72	6.72	6.8	6.16	1.25M
March 06, 2026	6.5	6.49	6.49	7.09	6.43	1.05M
March 05, 2026	7	6.75	6.75	7.19	6.5	1.32M
March 04, 2026	6.82	7.06	7.06	7.1	6.56	1.19M
March 03, 2026	6.6	6.6	6.6	6.7	6.58	1.54M
March 02, 2026	6.49	7.02	7.02	7.16	6.41	1.57M
February 27, 2026	7.19	6.9	6.9	7.31	6.77	1.73M
February 26, 2026	7.14	7.52	7.52	7.59	6.88	1.78M
February 25, 2026	6.73	7.11	7.11	7.44	6.59	2.32M
February 24, 2026	6.03	6.57	6.57	6.6	6.02	1.5M
February 23, 2026	6.13	6.11	6.11	6.32	6.01	1.23M
February 20, 2026	6.66	6.33	6.33	6.84	6.28	1.49M
February 19, 2026	6.85	6.85	6.85	6.9	6.52	1.44M
February 18, 2026	6.94	6.86	6.86	7.24	6.8	1.21M
February 17, 2026	6.96	6.94	6.94	7.12	6.74	1.2M
February 13, 2026	6.94	7.04	7.04	7.32	6.76	1.24M
February 12, 2026	7.53	6.91	6.91	7.63	6.85	2.4M
February 11, 2026	7.88	7.41	7.41	8.03	7.03	1.68M
February 10, 2026	8.02	7.8	7.8	8.14	7.7	1.58M
February 09, 2026	8.33	8.21	8.21	8.48	7.97	1.75M
February 06, 2026	7.7	8.31	8.31	8.35	7.5	2.12M
February 05, 2026	7.53	7.4	7.4	7.8	7.19	2.12M
February 04, 2026	8.8	7.99	7.99	8.81	7.65	3.03M
February 03, 2026	8.9	8.93	8.93	9.22	8.38	2.21M
February 02, 2026	9.05	8.82	8.82	9.49	8.6	2.34M
January 30, 2026	9	9.11	9.11	9.57	8.84	2.72M
January 29, 2026	10.93	9.24	9.24	11.24	9.11	4.91M
January 28, 2026	10.5	10.41	10.41	10.82	9.98	3.22M
January 27, 2026	10.46	10.44	10.44	10.6	9.8	3.55M
January 26, 2026	12.31	10.49	10.49	12.42	10.44	5.01M
January 23, 2026	12.74	12.4	12.4	13.06	11.94	4.92M
January 22, 2026	11.8	13.27	13.27	13.53	11.68	9.7M
January 21, 2026	11.16	10.64	10.64	11.84	9.87	4.82M
January 20, 2026	11	10.43	10.43	11.3	10.4	3.49M
January 16, 2026	11.3	11.69	11.69	12.45	11.3	3.19M
January 15, 2026	10.6	11.38	11.38	11.99	10.51	3.82M