LBSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.02	0.02	0.02	0.02	0.02	13.64%	1,997,340
May 4, 2026	0.02	0.02	0.02	0.02	0.02	0.51%	1,557,179
May 1, 2026	0.02	0.02	0.02	0.02	0.02	-5.29%	749,181
Apr 30, 2026	0.02	0.02	0.02	0.02	0.02	3.48%	1,219,716
Apr 29, 2026	0.02	0.02	0.02	0.02	0.02	-4.29%	1,216,463
Apr 28, 2026	0.02	0.02	0.02	0.02	0.02	14.13%	335,900
Apr 27, 2026	0.02	0.02	0.02	0.02	0.02	-11.96%	1,477,286
Apr 24, 2026	0.02	0.02	0.02	0.02	0.02	-9.13%	1,640,451
Apr 23, 2026	0.03	0.03	0.02	0.02	0.02	-8.37%	1,495,062
Apr 22, 2026	0.03	0.03	0.02	0.03	0.03	-12.24%	2,796,684
Apr 21, 2026	0.03	0.03	0.03	0.03	0.03	-5.61%	520,893
Apr 20, 2026	0.04	0.04	0.02	0.03	0.03	-12.43%	1,262,450
Apr 17, 2026	0.04	0.04	0.03	0.03	0.03	-8.95%	974,138
Apr 16, 2026	0.03	0.04	0.03	0.04	0.04	36.69%	806,754
Apr 15, 2026	0.03	0.03	0.02	0.03	0.03	4.91%	622,846
Apr 14, 2026	0.02	0.03	0.02	0.03	0.03	5.58%	218,107
Apr 13, 2026	0.03	0.03	0.02	0.03	0.03	-5.28%	306,196
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	-1.85%	418,922
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-5.26%	873,502
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	-4.68%	757,686
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	-4.47%	217,916
Apr 6, 2026	0.03	0.03	0.03	0.03	0.03	6.10%	1,419,475
Apr 2, 2026	0.03	0.03	0.03	0.03	0.03	-1.67%	127,502
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	-10.18%	219,119
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	7.74%	118,578
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	2.65%	415,686
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-4.73%	469,845
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	5.67%	331,192
Mar 25, 2026	0.03	0.03	0.03	0.03	0.03	-3.85%	547,759
Mar 24, 2026	0.03	0.04	0.03	0.03	0.03	1.63%	250,228
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	-7.81%	921,080
Mar 20, 2026	0.04	0.04	0.03	0.03	0.03	-11.67%	343,386
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	-1.57%	672,097
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	-1.29%	410,525
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	-7.62%	284,386
Mar 16, 2026	0.04	0.05	0.04	0.04	0.04	-0.71%	107,192
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	5.49%	17,027
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-7.18%	382,914
Mar 11, 2026	0.05	0.05	0.04	0.04	0.04	7.46%	559,008
Mar 10, 2026	0.04	0.04	0.04	0.04	0.04	4.15%	329,142
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	-0.26%	181,193
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	-7.42%	348,218
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	4.50%	78,358
Mar 4, 2026	0.04	0.04	0.04	0.04	0.04	-6.98%	241,172
Mar 3, 2026	0.04	0.05	0.04	0.04	0.04	-0.69%	465,342
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	0.23%	121,561
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	15.20%	450,830
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	-3.10%	288,593
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	-3.25%	1,415,853
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	-0.74%	42,513