Dark

IMSR
Terrestrial Energy Inc. Common Stock
stock NASDAQ

Aug 11, 2026 12:09:00 PM EDT

5.65USD+3.670%(+0.20)1,373,130

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	5.7500	5.8300	5.4200	5.4500	-6.357%	1,373,130	0.000%
2026-08-07	5.5200	5.8800	5.4050	5.8200	+8.582%	1,359,454	-6.357%
2026-08-06	5.1200	5.4800	5.0800	5.3600	+0.187%	979,342	+1.679%
2026-08-05	5.4400	5.4800	5.1850	5.3500	-0.742%	1,355,790	+1.869%
2026-08-04	5.2500	5.5250	5.1500	5.3900	+6.522%	1,768,345	+1.113%
2026-08-03	4.8400	5.1100	4.6800	5.0600	+3.055%	1,829,654	+7.708%
2026-07-31	5.3500	5.4500	4.9000	4.9100	-5.939%	8,429,838	+10.998%
2026-07-30	4.8700	5.3100	4.8700	5.2200	+12.500%	2,154,291	+4.406%
2026-07-29	4.9700	5.0600	4.6050	4.6400	-7.385%	2,081,837	+17.457%
2026-07-28	4.9000	5.1600	4.8000	5.0100	-1.957%	1,856,906	+8.782%
2026-07-27	5.0200	5.1800	4.8150	5.1100	+4.713%	1,341,333	+6.654%
2026-07-24	5.3300	5.3300	4.8750	4.8800	-8.098%	1,418,980	+11.680%
2026-07-23	5.2400	5.5000	5.2100	5.3100	-1.301%	1,619,461	+2.637%
2026-07-22	5.4000	5.6400	5.2850	5.3800	-1.465%	1,725,397	+1.301%
2026-07-21	4.9600	5.5150	4.9550	5.4600	+12.346%	2,337,627	-0.183%
2026-07-20	4.6000	4.9800	4.4900	4.8600	+5.081%	2,142,868	+12.140%
2026-07-17	4.5300	4.7900	4.3800	4.6250	-2.116%	1,957,975	+17.838%
2026-07-16	5.0200	5.0500	4.6400	4.7250	-8.960%	2,793,325	+15.344%
2026-07-15	5.4450	5.5599	4.9800	5.1900	-3.081%	1,968,381	+5.010%
2026-07-14	5.4650	5.5500	5.3100	5.3550	-0.741%	1,357,428	+1.774%
2026-07-13	5.8000	5.8000	5.2650	5.3950	-8.404%	2,564,647	+1.019%
2026-07-10	6.1400	6.1800	5.8300	5.8900	-4.072%	1,828,136	-7.470%
2026-07-09	6.0500	6.1799	5.9400	6.1400	+2.590%	1,185,213	-11.238%
2026-07-08	5.9000	6.0600	5.7200	5.9850	+0.251%	2,018,602	-8.939%
2026-07-07	6.4800	6.5000	5.8801	5.9700	-9.682%	2,049,719	-8.710%
2026-07-06	6.5000	6.7000	6.4350	6.6100	+2.322%	1,194,350	-17.549%
2026-07-02	6.8200	7.2950	6.2900	6.4600	-5.417%	2,787,054	-15.635%
2026-07-01	6.9900	7.2900	6.8100	6.8300	-3.531%	1,418,820	-20.205%
2026-06-30	7.0000	7.1400	6.8450	7.0800	+0.999%	1,192,451	-23.023%
2026-06-29	6.8100	7.1750	6.7800	7.0100	+4.160%	1,368,841	-22.254%
2026-06-26	6.6100	6.8100	6.4000	6.7300	-0.737%	2,045,799	-19.019%
2026-06-25	7.2800	7.2800	6.6700	6.7800	-4.237%	1,989,633	-19.617%
2026-06-24	7.7900	7.7900	6.8600	7.0800	-7.813%	2,151,140	-23.023%
2026-06-23	7.4400	8.1900	7.4200	7.6800	-2.414%	2,066,637	-29.036%
2026-06-22	8.3950	8.4000	7.7500	7.8700	-7.521%	3,428,758	-30.750%
2026-06-18	8.0000	8.6993	7.8028	8.5100	+10.663%	3,293,759	-35.958%
2026-06-17	7.5200	8.1300	7.5200	7.6900	+2.261%	2,726,744	-29.129%
2026-06-16	7.5500	7.9500	7.3800	7.5200	-0.529%	2,523,866	-27.527%
2026-06-15	7.7500	7.8900	7.3700	7.5600	+4.564%	1,924,510	-27.910%
2026-06-12	7.3300	7.7200	7.1600	7.2300	-0.138%	2,011,261	-24.620%
2026-06-11	6.8700	7.2500	6.7300	7.2400	+5.848%	2,296,228	-24.724%
2026-06-10	7.0600	7.2400	6.7800	6.8400	-4.469%	1,857,895	-20.322%
2026-06-09	7.5100	7.7768	6.6500	7.1600	-3.243%	2,899,489	-23.883%
2026-06-08	7.7500	7.7800	7.3200	7.4000	-1.987%	2,251,154	-26.351%
2026-06-05	8.7100	8.7300	7.2950	7.5500	-13.517%	5,092,707	-27.815%
2026-06-04	8.5000	9.0800	8.2600	8.7300	-0.456%	2,502,065	-37.572%
2026-06-03	9.3300	9.3300	8.5600	8.7700	-8.646%	4,066,969	-37.856%
2026-06-02	9.3500	9.9500	9.1500	9.6000	+1.159%	4,486,120	-43.229%
2026-06-01	9.0400	10.1400	8.8300	9.4900	+3.943%	7,435,495	-42.571%
2026-05-29	8.1000	9.2500	7.6100	9.1300	+11.887%	6,591,522	-40.307%
2026-05-28	8.0300	8.5500	7.9000	8.1600	-0.366%	2,238,538	-33.211%
2026-05-27	8.1500	8.6500	7.9601	8.1900	-0.967%	2,942,696	-33.455%
2026-05-26	7.8100	8.4350	7.6300	8.2700	+8.530%	3,305,149	-34.099%
2026-05-22	7.0000	8.0700	7.0000	7.6200	+9.957%	4,359,270	-28.478%
2026-05-21	6.5400	6.9600	6.5100	6.9300	+3.279%	2,468,421	-21.356%
2026-05-20	6.3000	6.7292	6.1000	6.7100	+8.052%	3,222,382	-18.778%
2026-05-19	6.3800	6.4100	6.0500	6.2100	-4.900%	3,050,600	-12.238%
2026-05-18	7.2500	7.2600	6.3800	6.5300	-10.548%	3,142,981	-16.539%
2026-05-15	7.8000	7.8000	7.1450	7.3000	-10.429%	2,825,822	-25.342%
2026-05-14	7.1600	8.3510	7.0000	8.1500	+14.466%	5,728,684	-33.129%
2026-05-13	7.2000	7.4700	7.0600	7.1200	-3.523%	1,904,862	-23.455%
2026-05-12	7.5800	7.5900	6.9450	7.3800	-3.655%	2,870,383	-26.152%
2026-05-11	7.2050	8.0000	7.0350	7.6600	+3.794%	3,367,080	-28.851%
2026-05-08	7.5100	7.5300	7.0250	7.3800	-0.135%	2,597,845	-26.152%
2026-05-07	8.2600	8.4800	7.2900	7.3900	-14.269%	4,487,024	-26.252%
2026-05-06	7.9400	8.6550	7.6200	8.6200	+19.889%	9,180,665	-36.775%
2026-05-05	7.3300	7.4200	6.8812	7.1900	-0.691%	2,043,869	-24.200%
2026-05-04	7.4200	7.6400	7.1900	7.2400	-4.485%	1,776,914	-24.724%
2026-05-01	7.2800	7.6000	7.1000	7.5800	+4.408%	1,730,828	-28.100%
2026-04-30	6.9000	7.4200	6.9000	7.2600	+6.765%	2,305,934	-24.931%
2026-04-29	7.1100	7.2253	6.7000	6.8000	-4.225%	2,563,499	-19.853%
2026-04-28	7.3550	7.4400	7.0300	7.1000	-6.456%	2,551,307	-23.239%
2026-04-27	7.6200	7.8900	7.3550	7.5900	-2.630%	2,797,664	-28.195%
2026-04-24	7.8700	8.2300	7.2500	7.7950	+0.711%	3,679,418	-30.083%
2026-04-23	8.5800	8.9399	7.4300	7.7400	-6.522%	4,485,914	-29.587%
2026-04-22	7.3200	8.3000	7.3020	8.2800	+16.784%	3,373,907	-34.179%
2026-04-21	7.6700	7.8300	7.0650	7.0900	-6.955%	2,948,746	-23.131%
2026-04-20	7.4500	7.9300	7.2700	7.6200	+0.197%	3,127,332	-28.478%
2026-04-17	7.3000	8.1500	7.1200	7.6050	+7.264%	5,154,444	-28.337%
2026-04-16	7.3700	7.3900	6.8900	7.0900	-0.978%	1,992,640	-23.131%
2026-04-15	7.2000	7.5900	7.0650	7.1600	+1.560%	2,987,447	-23.883%
2026-04-14	7.0000	7.2500	6.8300	7.0500	+6.980%	2,153,702	-22.695%
2026-04-13	6.2900	6.6500	6.1065	6.5900	+3.943%	1,084,104	-17.299%
2026-04-10	6.3000	6.4200	6.1524	6.3400	+1.603%	1,175,317	-14.038%
2026-04-09	6.1000	6.2750	5.9100	6.2400	+1.053%	1,608,416	-12.660%
2026-04-08	6.3300	6.4500	6.0300	6.1750	+3.782%	1,884,499	-11.741%
2026-04-07	6.1500	6.1750	5.7600	5.9500	-4.341%	1,225,453	-8.403%
2026-04-06	6.2000	6.3000	6.1500	6.2200	-0.321%	778,422	-12.379%
2026-04-02	5.8500	6.4000	5.8300	6.2400	+1.629%	1,245,218	-12.660%
2026-04-01	6.0600	6.3600	6.0500	6.1400	+2.248%	1,177,244	-11.238%
2026-03-31	5.6100	6.0600	5.5000	6.0050	+8.590%	1,714,087	-9.242%
2026-03-30	6.0600	6.1100	5.3300	5.5300	-7.987%	2,798,803	-1.447%
2026-03-27	6.3500	6.4000	5.9700	6.0100	-6.822%	1,279,302	-9.318%
2026-03-26	6.6800	6.8500	6.4500	6.4500	-5.425%	1,276,853	-15.504%
2026-03-25	6.5000	6.8493	6.4800	6.8200	+7.402%	1,419,462	-20.088%
2026-03-24	6.2500	6.4100	6.0501	6.3500	+0.316%	805,023	-14.173%
2026-03-23	6.0600	6.4000	5.9200	6.3300	+3.431%	1,301,273	-13.902%
2026-03-20	6.0900	6.2286	5.9050	6.1200	0.000%	6,634,084	-10.948%
2026-03-19	6.2000	6.2500	5.7703	6.1200	-4.524%	1,959,466	-10.948%
2026-03-18	6.4300	6.4900	6.2800	6.4100	-2.584%	916,727	-14.977%
2026-03-17	6.5100	6.6900	6.3900	6.5800	+1.858%	1,057,354	-17.173%
2026-03-16	6.6000	6.6420	6.3700	6.4600	-0.155%	1,085,026	-15.635%
2026-03-13	6.8000	6.8900	6.4100	6.4700	-2.999%	788,498	-15.765%
2026-03-12	6.7400	6.8948	6.5050	6.6700	-3.613%	1,052,318	-18.291%
2026-03-11	6.8000	7.0900	6.7000	6.9200	+1.022%	916,844	-21.243%
2026-03-10	6.7500	7.0964	6.7300	6.8500	+1.935%	1,102,561	-20.438%
2026-03-09	6.2900	6.8000	6.1600	6.7200	+3.544%	1,264,433	-18.899%
2026-03-06	6.5000	7.0900	6.4300	6.4900	-3.852%	1,053,736	-16.025%
2026-03-05	7.0000	7.1900	6.5000	6.7500	-4.391%	1,315,727	-19.259%
2026-03-04	6.8200	7.1000	6.5550	7.0600	+7.051%	1,214,293	-22.805%
2026-03-03	6.6000	6.7000	6.1300	6.5950	-6.054%	1,548,529	-17.362%
2026-03-02	6.4900	7.1550	6.4100	7.0200	+1.739%	1,573,269	-22.365%
2026-02-27	7.1900	7.3100	6.7721	6.9000	-8.245%	1,725,496	-21.014%
2026-02-26	7.1400	7.5900	6.8835	7.5200	+5.767%	1,777,961	-27.527%
2026-02-25	6.7300	7.4400	6.5900	7.1100	+8.219%	2,315,833	-23.347%
2026-02-24	6.0300	6.6000	6.0200	6.5700	+7.529%	1,501,239	-17.047%
2026-02-23	6.1277	6.3200	6.0100	6.1100	-3.476%	1,228,047	-10.802%
2026-02-20	6.6600	6.8400	6.2800	6.3300	-7.591%	1,486,780	-13.902%
2026-02-19	6.8500	6.9000	6.5200	6.8500	-0.146%	1,440,024	-20.438%
2026-02-18	6.9400	7.2400	6.8000	6.8600	-1.153%	1,207,090	-20.554%
2026-02-17	6.9600	7.1200	6.7420	6.9400	-1.420%	1,200,556	-21.470%
2026-02-13	6.9400	7.3200	6.7600	7.0400	+1.881%	1,206,397	-22.585%
2026-02-12	7.5300	7.6300	6.8500	6.9100	-6.748%	2,396,067	-21.129%
2026-02-11	7.8800	8.0298	7.0300	7.4100	-5.000%	1,675,233	-26.451%
2026-02-10	8.0200	8.1400	7.7000	7.8000	-4.994%	1,576,359	-30.128%
2026-02-09	8.3300	8.4800	7.9700	8.2100	-1.203%	1,748,534	-33.618%
2026-02-06	7.7000	8.3500	7.5000	8.3100	+12.297%	2,119,585	-34.416%
2026-02-05	7.5300	7.8000	7.1900	7.4000	-7.384%	2,121,621	-26.351%
2026-02-04	8.8000	8.8100	7.6500	7.9900	-10.526%	3,026,783	-31.790%
2026-02-03	8.9000	9.2212	8.3800	8.9300	+1.247%	2,213,901	-38.970%
2026-02-02	9.0500	9.4900	8.6000	8.8200	-3.183%	2,335,348	-38.209%
2026-01-30	9.0000	9.5700	8.8400	9.1100	-1.460%	2,716,671	-40.176%
2026-01-29	10.9300	11.2400	9.1050	9.2450	-11.191%	4,905,001	-41.049%
2026-01-28	10.5000	10.8200	9.9800	10.4100	-0.240%	3,222,680	-47.646%
2026-01-27	10.4600	10.6000	9.8020	10.4350	-0.524%	3,546,060	-47.772%
2026-01-26	12.3100	12.4166	10.4400	10.4900	-15.403%	5,013,535	-48.046%
2026-01-23	12.7400	13.0600	11.9400	12.4000	-6.556%	4,924,357	-56.048%
2026-01-22	11.8000	13.5250	11.6808	13.2700	+24.718%	9,704,178	-58.930%
2026-01-21	11.1600	11.8375	9.8650	10.6400	+2.013%	4,823,128	-48.778%
2026-01-20	11.0000	11.3000	10.4000	10.4300	-10.778%	3,487,640	-47.747%
2026-01-16	11.3000	12.4514	11.3000	11.6900	+2.724%	3,186,522	-53.379%
2026-01-15	10.6000	11.9900	10.5108	11.3800	+8.381%	3,816,840	-52.109%
2026-01-14	10.6300	11.7000	10.3100	10.5000	-2.507%	4,349,295	-48.095%
2026-01-13	11.6200	12.2599	10.6800	10.7700	-3.495%	6,916,899	-49.396%
2026-01-12	9.4750	11.4000	9.0900	11.1600	+19.104%	7,285,541	-51.165%
2026-01-09	9.3400	9.7300	8.6000	9.3700	+11.681%	5,234,976	-41.836%
2026-01-08	8.3000	8.6500	8.0900	8.3900	-2.100%	2,483,692	-35.042%
2026-01-07	9.0000	9.5000	8.5100	8.5700	-5.928%	4,962,176	-36.406%
2026-01-06	8.6350	9.2599	8.1600	9.1100	+30.329%	21,887,060	-40.176%
2026-01-05	6.6600	7.0900	6.5400	6.9900	+7.044%	1,977,534	-22.031%
2026-01-02	6.2800	6.5300	6.1400	6.5300	+6.874%	1,325,086	-16.539%
2025-12-31	6.0500	6.3000	5.9700	6.1100	-0.163%	1,513,081	-10.802%
2025-12-30	6.2500	6.3800	5.9500	6.1200	-2.548%	2,188,274	-10.948%
2025-12-29	6.6700	6.8900	6.2500	6.2800	-8.455%	1,675,547	-13.217%
2025-12-26	7.0000	7.0000	6.5100	6.8600	-2.557%	1,667,792	-20.554%
2025-12-24	7.0000	7.1000	6.8250	7.0400	0.000%	773,198	-22.585%
2025-12-23	7.3400	7.4000	6.8850	7.0400	-6.008%	1,738,121	-22.585%
2025-12-22	7.7100	8.0550	7.3600	7.4900	-3.230%	1,238,959	-27.236%
2025-12-19	7.7500	8.0300	7.5900	7.7400	+3.753%	5,816,454	-29.587%
2025-12-18	7.2600	7.6228	7.2400	7.4600	+5.219%	1,610,312	-26.944%
2025-12-17	8.1300	8.3531	7.0500	7.0900	-12.577%	2,713,156	-23.131%
2025-12-16	8.0600	8.5000	7.9500	8.1100	-1.578%	1,077,961	-32.799%
2025-12-15	8.8400	8.8400	7.9200	8.2400	-6.576%	1,816,183	-33.859%
2025-12-12	9.5700	10.0700	8.7900	8.8200	-8.029%	1,229,393	-38.209%
2025-12-11	9.1000	9.7500	8.7100	9.5900	+4.239%	1,233,091	-43.170%
2025-12-10	9.2000	9.4850	8.7200	9.2000	-1.919%	1,136,615	-40.761%
2025-12-09	9.2600	9.5288	8.9000	9.3800	-0.266%	1,367,820	-41.898%
2025-12-08	9.5400	9.7600	9.2600	9.4050	+1.020%	1,267,294	-42.052%
2025-12-05	10.5000	10.5000	9.1300	9.3100	-13.716%	1,863,885	-41.461%
2025-12-04	9.5100	11.0400	9.4000	10.7900	+12.396%	2,255,330	-49.490%
2025-12-03	9.0400	9.7250	8.5000	9.6000	+4.009%	1,793,001	-43.229%
2025-12-02	8.9800	9.5000	8.8800	9.2300	+5.849%	1,402,496	-40.953%
2025-12-01	9.0500	9.1300	8.4800	8.7200	-7.627%	1,234,361	-37.500%
2025-11-28	9.2500	9.9100	9.2400	9.4400	+3.850%	1,576,283	-42.267%
2025-11-26	8.5200	9.2900	7.6600	9.0900	+7.447%	2,527,120	-40.044%
2025-11-25	8.5600	8.8300	7.5200	8.4600	-3.973%	3,200,027	-35.579%
2025-11-24	9.5400	9.7900	8.6509	8.8100	-8.420%	2,619,256	-38.138%
2025-11-21	10.0200	10.1099	9.2100	9.6200	-5.408%	2,203,425	-43.347%
2025-11-20	11.3000	11.9000	10.0300	10.1700	-9.034%	1,844,868	-46.411%
2025-11-19	12.0000	12.1800	11.0500	11.1800	-5.654%	1,404,639	-51.252%
2025-11-18	11.3500	12.2900	11.0600	11.8500	+2.155%	1,206,132	-54.008%
2025-11-17	11.4200	12.0000	10.8919	11.6000	-3.894%	1,543,657	-53.017%
2025-11-14	11.3200	12.7000	10.9000	12.0700	+0.583%	2,702,350	-54.847%
2025-11-13	12.9000	13.3071	11.8800	12.0000	-10.979%	1,818,798	-54.583%
2025-11-12	13.3500	14.2800	12.8500	13.4800	+0.298%	1,316,947	-59.570%
2025-11-11	13.4900	13.7500	12.8100	13.4400	-2.112%	860,164	-59.449%
2025-11-10	14.2600	14.2852	13.2501	13.7300	-1.294%	1,340,017	-60.306%
2025-11-07	13.0600	14.0599	12.8200	13.9100	+1.533%	1,941,963	-60.820%
2025-11-06	15.0200	15.4900	13.5800	13.7000	-11.784%	1,588,442	-60.219%
2025-11-05	14.5100	16.0000	14.4800	15.5300	+13.690%	2,348,004	-64.907%
2025-11-04	14.0000	14.7500	13.5500	13.6600	-11.586%	2,233,507	-60.102%
2025-11-03	15.8800	16.3800	14.9100	15.4500	-9.118%	1,945,767	-64.725%
2025-10-31	16.4600	17.3986	15.7500	17.0000	+3.281%	1,656,480	-67.941%
2025-10-30	18.7000	18.7899	16.0500	16.4600	-13.822%	2,811,703	-66.889%
2025-10-29	19.6000	21.0000	18.0000	19.1000	0.000%	2,121,400	-71.466%

.dark-mode .zJGD0L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zJGD0L{ color: #333333; background-color: white; border: 2px solid #333333; }IMSRTerrestrial Energy Inc. Common Stockstock NASDAQ

IMSR
Terrestrial Energy Inc. Common Stock
stock NASDAQ