Lightbridge Corporation (FRA:N7ON)
Germany · Delayed Price · Currency is EUR 13.08
+0.08 (0.62%)
At close: Nov 28, 2025
Lightbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 21.80 | 23.20 | 21.45 | 21.45 | 21.45 | -2.28% | 119 |
| Oct 13, 2025 | 19.32 | 21.95 | 19.32 | 21.95 | 21.95 | 6.81% | 53 |
| Oct 10, 2025 | 20.40 | 20.55 | 20.40 | 20.55 | 20.55 | 1.23% | - |
| Oct 9, 2025 | 19.42 | 20.30 | 19.42 | 20.30 | 20.30 | 2.73% | - |
| Oct 8, 2025 | 20.20 | 20.20 | 19.38 | 19.76 | 19.76 | 1.02% | 14 |
| Oct 7, 2025 | 19.30 | 19.56 | 19.30 | 19.56 | 19.56 | 1.24% | - |
| Oct 6, 2025 | 18.00 | 20.15 | 17.98 | 19.32 | 19.32 | 7.81% | 350 |
| Oct 3, 2025 | 17.44 | 17.92 | 17.44 | 17.92 | 17.92 | 1.59% | - |
| Oct 2, 2025 | 17.36 | 17.64 | 17.36 | 17.64 | 17.64 | 0.68% | - |
| Oct 1, 2025 | 17.48 | 17.52 | 17.46 | 17.52 | 17.52 | -7.01% | - |
| Sep 30, 2025 | 18.90 | 18.90 | 18.84 | 18.84 | 18.84 | 0.43% | - |
| Sep 29, 2025 | 18.48 | 18.76 | 17.40 | 18.76 | 18.76 | 2.51% | 25 |
| Sep 26, 2025 | 16.30 | 18.30 | 16.30 | 18.30 | 18.30 | 22.82% | 60 |
| Sep 25, 2025 | 15.46 | 15.64 | 14.90 | 14.90 | 14.90 | -7.80% | 120 |
| Sep 24, 2025 | 16.70 | 16.70 | 16.16 | 16.16 | 16.16 | 7.45% | 1,130 |
| Sep 22, 2025 | 15.36 | 15.36 | 15.04 | 15.04 | 15.04 | -3.47% | - |
| Sep 19, 2025 | 12.70 | 15.58 | 12.68 | 15.58 | 15.58 | 23.26% | 397 |
| Sep 18, 2025 | 12.52 | 12.64 | 12.50 | 12.64 | 12.64 | 0.96% | - |
| Sep 17, 2025 | 12.50 | 12.52 | 12.50 | 12.52 | 12.52 | -4.86% | - |
| Sep 16, 2025 | 12.92 | 13.16 | 12.92 | 13.16 | 13.16 | 5.79% | - |
| Sep 15, 2025 | 11.70 | 12.44 | 11.68 | 12.44 | 12.44 | 4.71% | 200 |
| Sep 12, 2025 | 11.78 | 11.88 | 11.78 | 11.88 | 11.88 | 2.06% | - |
| Sep 11, 2025 | 11.70 | 11.70 | 11.62 | 11.64 | 11.64 | -6.28% | 100 |
| Sep 10, 2025 | 12.10 | 12.42 | 12.10 | 12.42 | 12.42 | 3.16% | - |