Skip to main content
logo
Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
15.07
+0.18 (1.21%)
At close: Jul 18, 2025, 4:00 PM
15.06
-0.01 (-0.07%)
After-hours: Jul 18, 2025, 7:59 PM EDT

Lightbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202515.2015.6714.8215.0715.071.21%1,694,479
Jul 17, 202514.6614.9214.0414.8914.892.55%1,665,047
Jul 16, 202513.4614.7312.9814.5214.528.60%2,321,804
Jul 15, 202514.0014.0013.2113.3713.37-4.09%1,626,898
Jul 14, 202511.9414.1111.6813.9413.9416.46%2,282,358
Jul 11, 202512.0812.5111.9711.9711.97-1.32%945,276
Jul 10, 202512.1212.3311.6412.1312.130.08%1,273,206
Jul 9, 202512.2512.2511.6512.1212.12-961,390
Jul 8, 202513.1413.2911.8012.1212.12-6.19%2,119,398
Jul 7, 202512.8113.1812.2212.9212.921.10%1,302,943
Jul 3, 202512.6012.8512.3712.7812.781.83%639,065
Jul 2, 202512.7012.7712.3312.5512.55-0.95%1,286,130
Jul 1, 202513.2113.2812.4512.6712.67-5.24%1,700,022
Jun 30, 202513.3813.8613.0513.3713.370.53%981,103
Jun 27, 202513.9814.1012.9013.3013.30-1.92%4,518,903
Jun 26, 202514.0714.0913.3513.5613.56-1.81%995,400
Jun 25, 202514.6414.7213.8013.8113.81-5.60%1,356,502
Jun 24, 202512.9414.6912.9214.6314.6315.56%2,426,919
Jun 23, 202513.2613.2712.0112.6612.66-5.03%1,664,511
Jun 20, 202513.2213.4612.7613.3313.332.15%2,035,137
Jun 18, 202513.1113.3012.7513.0513.050.15%1,010,850
Jun 17, 202513.6013.8712.9313.0313.03-2.98%1,169,092
Jun 16, 202513.6214.2913.2513.4313.434.11%1,698,377
Jun 13, 202512.7913.6012.6512.9012.90-5.15%1,658,107
Jun 12, 202514.0014.3913.6013.6013.60-4.63%1,262,641
Jun 11, 202513.7415.0913.5114.2614.266.18%3,442,389
Jun 10, 202516.1416.6513.1713.4313.43-14.62%3,758,491
Jun 9, 202516.2616.3015.2515.7315.73-0.13%1,589,994
Jun 6, 202514.7015.7614.2015.7515.757.22%1,754,830
Jun 5, 202515.7016.7414.3514.6914.69-5.95%1,849,404
Jun 4, 202514.8315.6413.9515.6215.625.40%1,622,124
Jun 3, 202515.7316.4414.0714.8214.824.29%2,963,057
Jun 2, 202515.0616.2513.6914.2114.21-5.58%2,344,489
May 30, 202514.5015.3013.9015.0515.050.67%2,196,226
May 29, 202517.0517.1414.2214.9514.95-10.59%3,520,801
May 28, 202516.1617.7016.1216.7216.722.33%4,394,184
May 27, 202515.5416.4914.8716.3416.347.50%5,040,811
May 23, 202512.0716.1411.6015.2015.2042.59%19,607,208
May 22, 202510.1910.889.9010.6610.664.82%1,134,103
May 21, 20259.8910.869.8210.1710.171.60%1,267,542
May 20, 202510.3310.459.8910.0110.01-2.44%552,120
May 19, 20259.9610.279.7210.2610.26-1.06%823,632
May 16, 202511.0511.4910.3010.3710.37-5.17%1,148,022
May 15, 202510.7411.0410.6110.9410.94-2.80%708,032
May 14, 202511.5812.6411.1811.2511.25-0.53%1,469,919
May 13, 202510.7012.1910.7011.3111.313.48%1,452,471
May 12, 202510.1511.089.5510.9310.9314.63%1,620,318
May 9, 20259.8110.059.429.549.54-1.80%570,689
May 8, 20259.669.929.399.719.713.85%644,346
May 7, 20259.609.659.219.359.35-3.51%489,579