Terrestrial Energy Inc. IMSR
2.61 USD +0.11 (+4.40%)
Regular-session close
2.65 +0.04 +1.61%
After hours · Nov 13, 6:44 PM ET
2.48 Day range 2.65
2.50 52-week range 13.27
- YTD
- -57.28%
- 1 year
- -78.25%
IMSR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.50 | 2.64 | 2.48 | 2.61 | +0.11 | +4.40% | 2,205,794 |
| Nov 12, 2026 | 2.45 | 2.56 | 2.39 | 2.50 | -0.06 | -2.34% | 1,570,800 |
| Nov 11, 2026 | 2.75 | 2.75 | 2.43 | 2.56 | -0.16 | -5.88% | 3,064,200 |
| Nov 10, 2026 | 2.86 | 2.96 | 2.52 | 2.72 | -0.28 | -9.33% | 2,659,600 |
| Nov 9, 2026 | 2.85 | 3.06 | 2.85 | 3.00 | +0.16 | +5.63% | 1,679,800 |
| Nov 6, 2026 | 2.66 | 2.84 | 2.48 | 2.84 | +0.27 | +10.51% | 1,572,400 |
| Nov 5, 2026 | 2.79 | 2.80 | 2.44 | 2.57 | -0.30 | -10.45% | 2,078,700 |
| Nov 4, 2026 | 2.82 | 2.95 | 2.64 | 2.87 | +0.01 | +0.35% | 1,977,200 |
| Nov 3, 2026 | 2.96 | 3.05 | 2.84 | 2.86 | -0.13 | -4.35% | 1,255,200 |
| Nov 2, 2026 | 3.24 | 3.35 | 2.98 | 2.99 | -0.23 | -7.14% | 1,348,900 |
| Oct 30, 2026 | 3.18 | 3.27 | 3.02 | 3.22 | -0.23 | -6.67% | 1,966,400 |
| Oct 29, 2026 | 3.21 | 3.65 | 3.21 | 3.45 | +0.10 | +2.99% | 2,035,200 |
| Oct 28, 2026 | 2.95 | 3.35 | 2.87 | 3.35 | +0.06 | +1.82% | 3,151,900 |
| Oct 27, 2026 | 3.37 | 3.47 | 3.11 | 3.29 | +0.35 | +11.90% | 3,790,700 |
| Oct 26, 2026 | 2.87 | 2.97 | 2.70 | 2.94 | +0.14 | +5.00% | 1,625,700 |
| Oct 23, 2026 | 2.82 | 2.83 | 2.73 | 2.80 | -0.06 | -2.10% | 1,077,300 |
| Oct 22, 2026 | 2.79 | 2.91 | 2.73 | 2.86 | -0.08 | -2.72% | 1,304,700 |
| Oct 21, 2026 | 2.99 | 3.11 | 2.90 | 2.94 | +0.14 | +5.00% | 1,795,000 |
| Oct 20, 2026 | 2.84 | 2.98 | 2.79 | 2.80 | -0.05 | -1.75% | 1,194,900 |
| Oct 19, 2026 | 3.14 | 3.14 | 2.83 | 2.85 | -0.20 | -6.56% | 989,700 |
| Oct 16, 2026 | 3.24 | 3.25 | 3.03 | 3.05 | -0.17 | -5.28% | 1,231,400 |
| Oct 15, 2026 | 2.86 | 3.24 | 2.79 | 3.22 | +0.28 | +9.52% | 2,422,600 |
| Oct 14, 2026 | 3.05 | 3.08 | 2.88 | 2.94 | -0.17 | -5.47% | 1,885,300 |
| Oct 13, 2026 | 2.90 | 3.17 | 2.79 | 3.11 | +0.15 | +5.07% | 2,636,200 |
| Oct 12, 2026 | 3.25 | 3.25 | 2.95 | 2.96 | -0.32 | -9.76% | 1,500,500 |
| Oct 9, 2026 | 3.50 | 3.50 | 3.22 | 3.28 | -0.12 | -3.53% | 1,829,200 |
| Oct 8, 2026 | 3.57 | 3.59 | 3.32 | 3.40 | -0.25 | -6.85% | 2,135,200 |
| Oct 7, 2026 | 3.78 | 3.82 | 3.60 | 3.65 | -0.28 | -7.12% | 1,327,600 |
| Oct 6, 2026 | 3.80 | 4.09 | 3.80 | 3.93 | +0.18 | +4.80% | 1,509,800 |
| Oct 5, 2026 | 3.83 | 3.85 | 3.66 | 3.75 | -0.03 | -0.79% | 1,195,100 |
| Oct 2, 2026 | 3.94 | 3.94 | 3.72 | 3.78 | -0.05 | -1.31% | 1,207,100 |
| Oct 1, 2026 | 3.85 | 3.94 | 3.71 | 3.83 | -0.06 | -1.54% | 1,709,200 |
| Sep 30, 2026 | 4.05 | 4.16 | 3.87 | 3.89 | -0.08 | -2.02% | 1,424,500 |
| Sep 29, 2026 | 4.20 | 4.20 | 3.93 | 3.97 | -0.15 | -3.64% | 1,567,500 |
| Sep 28, 2026 | 4.21 | 4.26 | 4.03 | 4.12 | -0.18 | -4.19% | 1,242,700 |
| Sep 25, 2026 | 4.40 | 4.41 | 4.22 | 4.30 | -0.06 | -1.38% | 818,700 |
| Sep 24, 2026 | 4.36 | 4.46 | 4.32 | 4.36 | -0.07 | -1.58% | 891,300 |
| Sep 23, 2026 | 4.66 | 4.67 | 4.41 | 4.43 | -0.20 | -4.32% | 836,800 |
| Sep 22, 2026 | 4.92 | 4.95 | 4.48 | 4.63 | +0.13 | +2.89% | 1,694,500 |
| Sep 21, 2026 | 4.50 | 4.65 | 4.45 | 4.50 | +0.34 | +8.17% | 1,448,800 |
| Sep 18, 2026 | 4.37 | 4.42 | 4.16 | 4.16 | -0.23 | -5.24% | 4,397,700 |
| Sep 17, 2026 | 4.39 | 4.53 | 4.38 | 4.39 | +0.14 | +3.29% | 1,182,300 |
| Sep 16, 2026 | 4.34 | 4.35 | 4.14 | 4.25 | -0.03 | -0.70% | 1,400,000 |
| Sep 15, 2026 | 4.41 | 4.41 | 4.18 | 4.28 | -0.19 | -4.25% | 1,596,300 |
| Sep 14, 2026 | 4.67 | 4.75 | 4.41 | 4.47 | -0.27 | -5.70% | 2,180,200 |
| Sep 11, 2026 | 5.26 | 5.26 | 4.72 | 4.74 | -0.52 | -9.89% | 2,336,200 |
| Sep 10, 2026 | 5.18 | 5.41 | 5.14 | 5.26 | -0.06 | -1.13% | 943,400 |
| Sep 9, 2026 | 5.55 | 5.68 | 5.32 | 5.32 | -0.35 | -6.17% | 901,500 |
| Sep 8, 2026 | 5.16 | 5.75 | 5.16 | 5.67 | +0.52 | +10.10% | 1,450,000 |
| Sep 4, 2026 | 5.06 | 5.19 | 5.05 | 5.15 | +0.07 | +1.38% | 926,400 |
| Sep 3, 2026 | 5.14 | 5.22 | 5.03 | 5.08 | -0.01 | -0.20% | 927,500 |
| Sep 2, 2026 | 4.94 | 5.12 | 4.94 | 5.09 | +0.11 | +2.21% | 831,600 |
| Sep 1, 2026 | 5.03 | 5.08 | 4.92 | 4.98 | -0.20 | -3.86% | 1,060,400 |
| Aug 31, 2026 | 5.07 | 5.20 | 5.02 | 5.18 | +0.08 | +1.57% | 1,421,900 |
| Aug 28, 2026 | 5.44 | 5.48 | 5.08 | 5.10 | -0.39 | -7.10% | 938,900 |
| Aug 27, 2026 | 5.44 | 5.57 | 5.35 | 5.49 | +0.13 | +2.43% | 659,400 |
| Aug 26, 2026 | 5.52 | 5.70 | 5.20 | 5.36 | -0.22 | -3.94% | 1,067,300 |
| Aug 25, 2026 | 5.25 | 5.63 | 5.15 | 5.58 | +0.39 | +7.51% | 1,089,900 |
| Aug 24, 2026 | 5.40 | 5.40 | 5.11 | 5.19 | -0.38 | -6.82% | 1,088,200 |
| Aug 21, 2026 | 5.35 | 5.60 | 5.34 | 5.57 | +0.30 | +5.69% | 1,174,900 |
| Aug 20, 2026 | 5.60 | 5.66 | 5.17 | 5.27 | -0.42 | -7.38% | 1,112,800 |
| Aug 19, 2026 | 5.57 | 5.78 | 5.38 | 5.69 | +0.18 | +3.27% | 992,100 |
| Aug 18, 2026 | 5.55 | 5.81 | 5.50 | 5.51 | -0.31 | -5.33% | 1,053,200 |
| Aug 17, 2026 | 5.88 | 6.01 | 5.78 | 5.82 | -0.07 | -1.19% | 1,035,700 |
| Aug 14, 2026 | 6.08 | 6.15 | 5.84 | 5.89 | -0.17 | -2.81% | 1,003,300 |
65 days, newest first. Daily bars as drawn on the IMSR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.