Lightbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.56	13.56	13.36	13.36	13.36	-7.61%	-
Jan 29, 2026	14.32	14.46	14.32	14.46	14.46	1.12%	-
Jan 28, 2026	14.02	14.34	14.02	14.30	14.30	-4.16%	65
Jan 26, 2026	14.70	14.92	14.70	14.92	14.92	-3.74%	-
Jan 23, 2026	15.30	15.50	15.28	15.50	15.50	-	-
Jan 22, 2026	15.30	15.50	15.30	15.50	15.50	1.97%	-
Jan 21, 2026	14.42	15.20	14.42	15.20	15.20	7.65%	-
Jan 20, 2026	14.48	14.48	14.12	14.12	14.12	-3.29%	-
Jan 19, 2026	14.60	14.64	14.60	14.60	14.60	-4.07%	-
Jan 16, 2026	14.78	15.66	14.76	15.22	15.22	11.09%	65
Jan 14, 2026	13.64	13.70	13.64	13.70	13.70	-2.28%	-
Jan 13, 2026	13.86	14.02	13.86	14.02	14.02	1.74%	-
Jan 12, 2026	13.82	14.00	13.78	13.78	13.78	-5.23%	625
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%	-