NASDAQ : IMSR
Terrestrial Energy Inc. — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 3.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 341.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Terrestrial Energy Inc. (IMSR) closed at 3.205 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.24 | 3.35 | 3.165 | 3.205 | 450,468 | -0.47% |
| 2026-10-30 | 3.18 | 3.265 | 3.015 | 3.22 | 1,966,354 | -6.80% |
| 2026-10-29 | 3.21 | 3.65 | 3.21 | 3.455 | 2,037,589 | +3.13% |
| 2026-10-28 | 2.95 | 3.35 | 2.87 | 3.35 | 3,158,148 | +1.82% |
| 2026-10-27 | 3.365 | 3.47 | 3.111 | 3.29 | 3,790,662 | +11.90% |
| 2026-10-26 | 2.87 | 2.975 | 2.7 | 2.94 | 1,627,879 | +5.00% |
| 2026-10-23 | 2.82 | 2.83 | 2.735 | 2.8 | 1,078,785 | -2.10% |
| 2026-10-22 | 2.79 | 2.908 | 2.73 | 2.86 | 1,306,571 | -2.72% |
| 2026-10-21 | 2.99 | 3.11 | 2.9 | 2.94 | 1,800,334 | +5.00% |
| 2026-10-20 | 2.84 | 2.98 | 2.79 | 2.8 | 1,201,043 | -1.75% |
| 2026-10-19 | 3.14 | 3.14 | 2.83 | 2.85 | 992,135 | -6.56% |
| 2026-10-16 | 3.24 | 3.25 | 3.025 | 3.05 | 1,228,158 | -5.28% |
| 2026-10-15 | 2.86 | 3.245 | 2.79 | 3.22 | 2,357,884 | +9.52% |
| 2026-10-14 | 3.05 | 3.075 | 2.88 | 2.94 | 1,847,777 | -5.47% |
| 2026-10-13 | 2.9 | 3.17 | 2.79 | 3.11 | 2,608,479 | +5.07% |
| 2026-10-12 | 3.25 | 3.25 | 2.95 | 2.96 | 1,486,134 | -9.76% |
| 2026-10-09 | 3.5 | 3.5 | 3.225 | 3.28 | 1,827,203 | -3.53% |
| 2026-10-08 | 3.57 | 3.59 | 3.32 | 3.4 | 2,128,877 | -6.85% |
| 2026-10-07 | 3.78 | 3.82 | 3.6 | 3.65 | 1,320,342 | -7.12% |
| 2026-10-06 | 3.8 | 4.09 | 3.8 | 3.93 | 1,509,312 | +4.80% |
| 2026-10-05 | 3.83 | 3.845 | 3.66 | 3.75 | 1,190,893 | -0.79% |
| 2026-10-02 | 3.94 | 3.94 | 3.721 | 3.78 | 1,204,016 | -1.31% |
| 2026-10-01 | 3.85 | 3.94 | 3.711 | 3.83 | 1,701,348 | -1.54% |
| 2026-09-30 | 4.05 | 4.165 | 3.87 | 3.89 | 1,412,318 | -2.02% |
| 2026-09-29 | 4.2 | 4.2 | 3.93 | 3.97 | 1,567,092 | -3.64% |
| 2026-09-28 | 4.21 | 4.265 | 4.025 | 4.12 | 1,238,796 | -4.30% |
| 2026-09-25 | 4.4 | 4.41 | 4.215 | 4.305 | 812,630 | -1.26% |
| 2026-09-24 | 4.36 | 4.46 | 4.32 | 4.36 | 885,678 | -1.58% |
| 2026-09-23 | 4.66 | 4.67 | 4.41 | 4.43 | 827,459 | -4.32% |
| 2026-09-22 | 4.92 | 4.95 | 4.48 | 4.63 | 1,681,084 | +2.89% |
| 2026-09-21 | 4.5 | 4.65 | 4.445 | 4.5 | 1,450,021 | +8.17% |
| 2026-09-18 | 4.37 | 4.42 | 4.155 | 4.16 | 4,399,670 | -5.13% |
| 2026-09-17 | 4.39 | 4.53 | 4.375 | 4.385 | 1,186,281 | +3.18% |
| 2026-09-16 | 4.34 | 4.35 | 4.14 | 4.25 | 1,403,265 | -0.70% |
| 2026-09-15 | 4.41 | 4.41 | 4.181 | 4.28 | 1,600,763 | -4.36% |
| 2026-09-14 | 4.67 | 4.75 | 4.41 | 4.475 | 2,181,185 | -5.69% |
| 2026-09-11 | 5.26 | 5.26 | 4.725 | 4.745 | 2,342,811 | -9.79% |
| 2026-09-10 | 5.18 | 5.405 | 5.14 | 5.26 | 944,018 | -1.13% |
| 2026-09-09 | 5.55 | 5.68 | 5.32 | 5.32 | 901,809 | -6.17% |
| 2026-09-08 | 5.16 | 5.75 | 5.16 | 5.67 | 1,454,183 | +10.10% |
| 2026-09-04 | 5.06 | 5.19 | 5.045 | 5.15 | 927,037 | +1.38% |
| 2026-09-03 | 5.14 | 5.225 | 5.03 | 5.08 | 929,604 | -0.20% |
| 2026-09-02 | 4.94 | 5.12 | 4.94 | 5.09 | 831,757 | +2.21% |
| 2026-09-01 | 5.03 | 5.08 | 4.92 | 4.98 | 1,060,871 | -3.86% |
| 2026-08-31 | 5.07 | 5.205 | 5.02 | 5.18 | 1,421,940 | +1.57% |
| 2026-08-28 | 5.44 | 5.48 | 5.08 | 5.1 | 941,524 | -7.10% |
| 2026-08-27 | 5.44 | 5.565 | 5.35 | 5.49 | 660,927 | +2.43% |
| 2026-08-26 | 5.52 | 5.7 | 5.2 | 5.36 | 1,067,337 | -3.94% |
| 2026-08-25 | 5.25 | 5.63 | 5.15 | 5.58 | 1,091,844 | +7.51% |
| 2026-08-24 | 5.4 | 5.4 | 5.11 | 5.19 | 1,088,675 | -6.82% |
| 2026-08-21 | 5.35 | 5.6 | 5.34 | 5.57 | 1,176,564 | +5.69% |
| 2026-08-20 | 5.6 | 5.66 | 5.171 | 5.27 | 1,112,804 | -7.38% |
| 2026-08-19 | 5.57 | 5.78 | 5.38 | 5.69 | 992,079 | +3.27% |
| 2026-08-18 | 5.55 | 5.81 | 5.5 | 5.51 | 1,053,204 | -5.33% |
| 2026-08-17 | 5.875 | 6.005 | 5.784 | 5.82 | 1,035,698 | -1.19% |
| 2026-08-14 | 6.08 | 6.15 | 5.84 | 5.89 | 1,003,294 | -2.81% |
| 2026-08-13 | 5.89 | 6.155 | 5.77 | 6.06 | 1,410,695 | +4.30% |
| 2026-08-12 | 5.85 | 5.966 | 5.66 | 5.81 | 1,176,355 | +2.47% |
| 2026-08-11 | 5.76 | 6.08 | 5.52 | 5.67 | 1,251,333 | +4.04% |
| 2026-08-10 | 5.75 | 5.83 | 5.42 | 5.45 | 1,373,130 | -6.36% |
| 2026-08-07 | 5.52 | 5.88 | 5.405 | 5.82 | 1,359,454 | +8.58% |
| 2026-08-06 | 5.12 | 5.48 | 5.08 | 5.36 | 979,342 | +0.19% |
| 2026-08-05 | 5.44 | 5.48 | 5.185 | 5.35 | 1,355,790 | -0.74% |
| 2026-08-04 | 5.25 | 5.525 | 5.15 | 5.39 | 1,768,344 | +6.52% |
| 2026-08-03 | 4.84 | 5.11 | 4.68 | 5.06 | 1,829,653 | +3.05% |
| 2026-07-31 | 5.35 | 5.45 | 4.9 | 4.91 | 8,429,837 | -5.94% |
| 2026-07-30 | 4.87 | 5.31 | 4.87 | 5.22 | 2,154,291 | +12.50% |
| 2026-07-29 | 4.97 | 5.06 | 4.605 | 4.64 | 2,081,837 | -7.39% |
| 2026-07-28 | 4.9 | 5.16 | 4.8 | 5.01 | 1,856,906 | -1.96% |
| 2026-07-27 | 5.02 | 5.18 | 4.815 | 5.11 | 1,341,333 | +4.71% |
| 2026-07-24 | 5.33 | 5.33 | 4.875 | 4.88 | 1,418,979 | -8.10% |
| 2026-07-23 | 5.24 | 5.5 | 5.21 | 5.31 | 1,619,460 | -1.30% |
| 2026-07-22 | 5.4 | 5.64 | 5.285 | 5.38 | 1,725,396 | -1.47% |
| 2026-07-21 | 4.96 | 5.515 | 4.955 | 5.46 | 2,337,627 | +12.35% |
| 2026-07-20 | 4.6 | 4.98 | 4.49 | 4.86 | 2,142,867 | +5.08% |
| 2026-07-17 | 4.53 | 4.79 | 4.38 | 4.625 | 1,957,975 | -2.12% |
| 2026-07-16 | 5.02 | 5.05 | 4.64 | 4.725 | 2,793,325 | -8.96% |
| 2026-07-15 | 5.445 | 5.56 | 4.98 | 5.19 | 1,968,380 | -3.08% |
| 2026-07-14 | 5.465 | 5.55 | 5.31 | 5.355 | 1,477,382 | -0.74% |
| 2026-07-13 | 5.8 | 5.8 | 5.265 | 5.395 | 2,564,646 | -8.40% |
| 2026-07-10 | 6.14 | 6.18 | 5.83 | 5.89 | 1,828,135 | -4.07% |
| 2026-07-09 | 6.05 | 6.18 | 5.94 | 6.14 | 1,185,212 | +2.59% |
| 2026-07-08 | 5.9 | 6.06 | 5.72 | 5.985 | 2,018,602 | +0.25% |
| 2026-07-07 | 6.48 | 6.5 | 5.88 | 5.97 | 2,049,719 | -9.68% |
| 2026-07-06 | 6.5 | 6.7 | 6.435 | 6.61 | 1,194,350 | +2.32% |
| 2026-07-02 | 6.82 | 7.295 | 6.29 | 6.46 | 2,787,053 | -5.42% |
| 2026-07-01 | 6.99 | 7.29 | 6.81 | 6.83 | 1,420,992 | -3.53% |
| 2026-06-30 | 7 | 7.14 | 6.845 | 7.08 | 1,192,450 | +1.00% |
| 2026-06-29 | 6.81 | 7.175 | 6.78 | 7.01 | 1,368,840 | +4.16% |
| 2026-06-26 | 6.61 | 6.81 | 6.4 | 6.73 | 2,045,799 | -0.74% |
| 2026-06-25 | 7.28 | 7.28 | 6.67 | 6.78 | 1,989,632 | -4.24% |
| 2026-06-24 | 7.79 | 7.79 | 6.86 | 7.08 | 2,151,139 | -7.81% |
| 2026-06-23 | 7.44 | 8.19 | 7.42 | 7.68 | 2,066,637 | -2.41% |
| 2026-06-22 | 8.395 | 8.4 | 7.75 | 7.87 | 3,428,757 | -7.52% |
| 2026-06-18 | 8 | 8.699 | 7.803 | 8.51 | 3,293,759 | +10.66% |
| 2026-06-17 | 7.52 | 8.13 | 7.52 | 7.69 | 2,726,744 | +2.26% |
| 2026-06-16 | 7.55 | 7.95 | 7.38 | 7.52 | 2,523,865 | -0.53% |
| 2026-06-15 | 7.75 | 7.89 | 7.37 | 7.56 | 1,924,509 | +4.56% |
| 2026-06-12 | 7.33 | 7.72 | 7.16 | 7.23 | 2,011,260 | -0.14% |
| 2026-06-11 | 6.87 | 7.25 | 6.73 | 7.24 | 2,296,227 | +5.85% |
| 2026-06-10 | 7.06 | 7.24 | 6.78 | 6.84 | 1,857,895 | -4.47% |
| 2026-06-09 | 7.51 | 7.777 | 6.65 | 7.16 | 2,899,488 | -3.24% |
| 2026-06-08 | 7.75 | 7.78 | 7.32 | 7.4 | 2,251,154 | -1.99% |
| 2026-06-05 | 8.71 | 8.73 | 7.295 | 7.55 | 5,092,707 | -13.52% |
| 2026-06-04 | 8.5 | 9.08 | 8.26 | 8.73 | 2,502,065 | -0.46% |
| 2026-06-03 | 9.33 | 9.33 | 8.56 | 8.77 | 4,066,969 | -8.65% |
| 2026-06-02 | 9.35 | 9.95 | 9.15 | 9.6 | 4,486,120 | +1.16% |
| 2026-06-01 | 9.04 | 10.14 | 8.83 | 9.49 | 7,435,494 | +3.94% |
| 2026-05-29 | 8.1 | 9.25 | 7.61 | 9.13 | 6,591,522 | +11.89% |
| 2026-05-28 | 8.03 | 8.55 | 7.9 | 8.16 | 2,238,537 | -0.37% |
| 2026-05-27 | 8.15 | 8.65 | 7.96 | 8.19 | 2,942,721 | -0.97% |
| 2026-05-26 | 7.81 | 8.435 | 7.63 | 8.27 | 3,305,148 | +8.53% |
| 2026-05-22 | 7 | 8.07 | 7 | 7.62 | 4,359,269 | +9.96% |
| 2026-05-21 | 6.54 | 6.96 | 6.51 | 6.93 | 2,471,170 | +3.28% |
| 2026-05-20 | 6.3 | 6.729 | 6.1 | 6.71 | 3,222,382 | +8.05% |
| 2026-05-19 | 6.38 | 6.41 | 6.05 | 6.21 | 3,050,599 | -4.90% |
| 2026-05-18 | 7.25 | 7.26 | 6.38 | 6.53 | 3,142,980 | -10.55% |
| 2026-05-15 | 7.8 | 7.8 | 7.145 | 7.3 | 2,825,822 | -10.43% |
| 2026-05-14 | 7.16 | 8.351 | 7 | 8.15 | 5,728,684 | +14.47% |
| 2026-05-13 | 7.2 | 7.47 | 7.06 | 7.12 | 1,904,862 | -3.52% |