Skip to main content
logo
Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
26.83
-0.89 (-3.21%)
At close: Oct 31, 2025, 4:00 PM EDT
26.69
-0.14 (-0.52%)
After-hours: Oct 31, 2025, 7:55 PM EDT

Lightbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202527.7228.4425.8826.8326.83-3.21%1,566,571
Oct 30, 202525.4428.4224.8027.7227.724.72%1,859,881
Oct 29, 202524.1427.2023.5426.4726.478.39%1,649,046
Oct 28, 202524.2826.2023.6924.4224.422.65%1,342,366
Oct 27, 202526.0026.0923.3523.7923.79-6.08%1,256,939
Oct 24, 202524.2026.1123.8825.3325.339.65%2,241,324
Oct 23, 202522.3823.6921.8023.1023.108.60%1,798,666
Oct 22, 202522.4623.0020.3421.2721.27-8.59%2,234,703
Oct 21, 202525.6425.7522.6423.2723.27-10.77%2,122,485
Oct 20, 202524.8526.6523.9626.0826.0810.09%1,612,001
Oct 17, 202525.4626.3323.1223.6923.69-10.30%2,748,559
Oct 16, 202527.7731.3426.0226.4126.41-3.05%3,561,823
Oct 15, 202528.2829.2024.7527.2427.246.03%3,325,716
Oct 14, 202525.6026.7424.6225.6925.69-4.53%2,675,026
Oct 13, 202522.7927.5922.7926.9126.9121.88%4,006,951
Oct 10, 202524.2325.9822.0522.0822.08-7.30%3,960,522
Oct 9, 202523.8924.3722.0523.8223.823.16%2,120,053
Oct 8, 202523.3423.6022.4423.0923.09-0.26%1,886,865
Oct 7, 202523.1723.7421.4023.1523.152.07%2,385,381
Oct 6, 202522.4124.7822.2422.6822.686.93%3,361,705
Oct 3, 202521.4323.0020.6121.2121.211.34%2,972,558
Oct 2, 202521.5021.7020.1920.9320.932.15%2,119,319
Oct 1, 202520.8821.1219.7320.4920.49-3.39%2,217,907
Sep 30, 202522.4422.9320.7021.2121.21-6.73%2,429,784
Sep 29, 202522.6223.3721.2522.7422.746.06%3,741,179
Sep 26, 202519.4421.7619.3221.4421.4410.29%3,291,696
Sep 25, 202517.6219.8817.0819.4419.444.18%3,118,540
Sep 24, 202520.9021.2818.5118.6618.66-10.50%3,741,008
Sep 23, 202520.4321.7019.9120.8520.853.47%3,997,325
Sep 22, 202518.0620.2117.0920.1520.1510.35%3,926,498
Sep 19, 202515.1618.4515.1618.2618.2620.61%5,573,800
Sep 18, 202515.0615.8614.9015.1415.142.51%2,051,346
Sep 17, 202515.1415.2714.2314.7714.77-2.57%2,043,733
Sep 16, 202515.7015.7914.7715.1615.16-2.70%1,406,123
Sep 15, 202514.0115.7013.8315.5815.5811.52%2,442,314
Sep 12, 202514.0714.5813.8813.9713.97-0.71%1,523,370
Sep 11, 202513.7314.2513.5914.0714.071.96%1,183,823
Sep 10, 202514.7214.8913.7913.8013.80-4.43%1,350,250
Sep 9, 202514.3414.9614.0514.4414.440.91%1,067,291
Sep 8, 202514.3714.6313.8514.3114.310.56%963,200
Sep 5, 202514.3014.5013.6714.2314.230.78%884,888
Sep 4, 202514.3114.5313.6014.1214.12-2.55%1,074,269
Sep 3, 202515.2615.3414.3314.4914.49-4.23%776,532
Sep 2, 202514.5915.1614.0215.1315.13-876,671
Aug 29, 202515.5215.8314.6715.1315.13-2.64%1,047,081
Aug 28, 202515.5616.1915.3915.5415.54-0.13%1,011,013
Aug 27, 202515.8815.9215.4515.5615.56-1.89%852,335
Aug 26, 202515.3017.0315.3015.8615.863.73%1,552,400
Aug 25, 202515.3515.8114.8115.2915.29-0.39%1,051,784
Aug 22, 202514.3815.6013.9815.3515.357.95%1,401,297