Lightbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	13.32	14.54	13.32	14.54	14.54	7.39%	-
Jan 8, 2026	13.70	13.70	13.54	13.54	13.54	1.50%	-
Jan 7, 2026	13.76	13.76	13.34	13.34	13.34	-1.33%	-
Jan 6, 2026	13.14	13.72	13.10	13.52	13.52	8.51%	180
Jan 5, 2026	12.06	12.52	12.06	12.46	12.46	9.11%	80
Jan 2, 2026	10.48	11.42	10.48	11.42	11.42	5.16%	1,250
Dec 30, 2025	10.86	10.86	10.86	10.86	10.86	-3.04%	2,530
Dec 29, 2025	11.84	11.84	11.20	11.20	11.20	-7.28%	8
Dec 23, 2025	12.30	12.76	12.08	12.08	12.08	2.20%	78
Dec 22, 2025	11.84	11.84	11.82	11.82	11.82	4.97%	-
Dec 19, 2025	11.30	11.32	11.26	11.26	11.26	-0.35%	-
Dec 18, 2025	11.30	11.30	11.30	11.30	11.30	-6.92%	-
Dec 17, 2025	12.18	12.18	12.14	12.14	12.14	2.71%	-
Dec 16, 2025	12.10	12.10	11.82	11.82	11.82	-9.08%	-
Dec 15, 2025	13.04	13.32	13.00	13.00	13.00	-2.55%	-
Dec 12, 2025	14.38	14.38	13.34	13.34	13.34	-2.34%	20
Dec 11, 2025	13.86	13.86	13.66	13.66	13.66	-2.43%	-
Dec 10, 2025	14.16	14.16	14.00	14.00	14.00	-0.57%	-
Dec 9, 2025	14.30	14.30	14.08	14.08	14.08	-4.61%	-
Dec 8, 2025	14.76	14.76	14.76	14.76	14.76	8.53%	-
Dec 4, 2025	13.66	13.66	13.60	13.60	13.60	2.10%	-
Dec 3, 2025	13.30	13.32	13.30	13.32	13.32	2.78%	-
Dec 2, 2025	12.88	12.96	12.88	12.96	12.96	-5.81%	-
Dec 1, 2025	13.74	13.76	13.74	13.76	13.76	5.20%	-
Nov 28, 2025	13.02	13.08	13.02	13.08	13.08	0.62%	-
Nov 27, 2025	12.92	13.00	12.92	13.00	13.00	8.33%	-
Nov 26, 2025	12.00	12.00	12.00	12.00	12.00	-20.53%	300
Nov 20, 2025	15.14	15.14	15.10	15.10	15.10	3.14%	-
Nov 19, 2025	14.50	14.64	14.50	14.64	14.64	3.83%	-
Nov 18, 2025	14.34	14.86	14.10	14.10	14.10	-6.13%	114
Nov 17, 2025	15.14	15.16	15.02	15.02	15.02	-4.33%	-
Nov 14, 2025	14.74	15.70	14.36	15.70	15.70	-6.88%	593
Nov 13, 2025	17.04	17.04	16.86	16.86	16.86	-1.75%	-
Nov 12, 2025	17.56	17.56	16.98	17.16	17.16	18.02%	12
Nov 7, 2025	15.88	15.88	14.54	14.54	14.54	-12.30%	35
Nov 6, 2025	16.58	16.58	16.58	16.58	16.58	-28.07%	600
Nov 3, 2025	22.75	23.05	22.75	23.05	23.05	1.10%	-
Oct 31, 2025	24.55	24.55	22.80	22.80	22.80	-2.36%	-
Oct 30, 2025	21.85	23.35	21.85	23.35	23.35	11.99%	300
Oct 29, 2025	21.05	21.05	20.70	20.85	20.85	0.24%	-
Oct 28, 2025	20.35	20.80	20.35	20.80	20.80	3.48%	-
Oct 27, 2025	21.90	22.30	20.10	20.10	20.10	-2.66%	-
Oct 24, 2025	19.60	20.65	19.54	20.65	20.65	9.03%	-
Oct 23, 2025	18.32	19.48	18.32	18.94	18.94	1.94%	50
Oct 22, 2025	19.44	20.30	18.30	18.58	18.58	-8.92%	1,279
Oct 21, 2025	22.15	23.05	20.40	20.40	20.40	-0.49%	510
Oct 20, 2025	20.30	20.95	20.30	20.50	20.50	-5.09%	25
Oct 17, 2025	21.60	21.60	21.60	21.60	21.60	-7.69%	-
Oct 16, 2025	23.15	24.15	23.15	23.40	23.40	-3.51%	30
Oct 15, 2025	22.40	24.25	22.35	24.25	24.25	13.05%	450