Liberty Star Uranium & Metals Corp. (LBSR)
OTCMKTS · Delayed Price · Currency is USD
0.0310
-0.0026 (-7.74%)
May 26, 2026, 2:39 PM EST
LBSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.09% | 260,668 |
| May 21, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.69% | 210,147 |
| May 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.74% | 1,105,743 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.48% | 489,123 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.04% | 535,744 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.61% | 168,713 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.37% | 126,232 |
| May 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.60% | 722,649 |
| May 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 9.17% | 408,147 |
| May 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.98% | 173,224 |
| May 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.63% | 539,000 |
| May 7, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 8.86% | 238,966 |
| May 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.22% | 1,140,663 |
| 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 | 0.76% | 1,557,179 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 749,181 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.51% | 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 | -12.38% | 1,262,450 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.00% | 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 | 5.10% | 622,846 |
| Apr 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.59% | 218,107 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -5.29% | 306,196 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.04% | 418,922 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.20% | 873,502 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.59% | 757,686 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.63% | 217,916 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.01% | 1,419,475 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.58% | 127,502 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.07% | 219,119 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.61% | 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 | -3.82% | 547,759 |
| Mar 24, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 1.60% | 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 | -11.60% | 343,386 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.64% | 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 | -0.61% | 107,192 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.38% | 17,027 |