Skip to main content
Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
6.48
-0.85 (-11.60%)
At close: Nov 15, 2024, 4:00 PM
6.60
+0.12 (1.85%)
After-hours: Nov 15, 2024, 7:17 PM EST

Lightbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 20247.257.256.316.486.48-11.60%1,575,290
Nov 14, 20247.417.767.297.337.33-0.41%855,347
Nov 13, 20248.759.207.307.367.36-12.85%1,760,371
Nov 12, 20248.469.408.248.458.45-2.14%1,618,578
Nov 11, 20249.019.117.718.638.63-3.90%1,594,769
Nov 8, 20249.499.928.708.988.98-7.80%1,761,032
Nov 7, 20248.3210.108.329.749.7417.35%2,560,088
Nov 6, 20248.668.967.918.308.302.34%1,710,864
Nov 5, 20247.218.197.158.118.1113.51%2,000,453
Nov 4, 20247.237.656.657.157.15-1.31%1,992,729
Nov 1, 202410.3511.127.007.247.24-25.51%3,891,101
Oct 31, 202410.7611.078.709.729.72-9.50%3,254,932
Oct 30, 202412.3114.0910.4610.7410.74-12.75%5,905,589
Oct 29, 20249.9314.209.3712.3112.3135.57%15,703,282
Oct 28, 20248.1010.107.839.089.0823.54%5,817,863
Oct 25, 20245.907.705.847.357.3523.95%3,750,333
Oct 24, 20246.786.905.715.935.93-12.54%1,773,958
Oct 23, 20247.117.846.486.786.78-5.04%1,932,321
Oct 22, 20248.228.447.107.147.14-19.14%3,390,803
Oct 21, 20249.319.787.878.838.8325.96%12,326,852
Oct 18, 20244.517.254.397.017.0157.53%7,717,286
Oct 17, 20245.045.384.354.454.45-8.62%1,333,358
Oct 16, 20243.615.703.614.874.8735.65%3,365,741
Oct 15, 20243.693.743.363.593.59-4.27%283,058
Oct 14, 20243.203.803.203.753.7518.30%524,357
Oct 11, 20243.133.293.093.173.171.28%109,670
Oct 10, 20242.973.222.973.133.135.39%199,098
Oct 9, 20243.233.232.922.972.97-2.30%249,030
Oct 8, 20243.003.082.973.043.041.00%167,235
Oct 7, 20243.073.222.913.013.01-3.53%313,778
Oct 4, 20243.263.402.903.123.12-3.11%446,274
Oct 3, 20242.753.462.753.223.2217.52%1,055,861
Oct 2, 20242.672.762.582.742.743.01%106,357
Oct 1, 20242.782.802.582.662.66-5.00%190,067
Sep 30, 20242.863.002.722.802.80-2.10%147,520
Sep 27, 20242.842.962.652.862.862.14%179,614
Sep 26, 20242.903.042.712.802.80-2.78%298,997
Sep 25, 20242.682.892.612.882.888.27%350,842
Sep 24, 20242.802.902.532.662.66-2.92%446,679
Sep 23, 20242.642.842.592.742.745.79%255,694
Sep 20, 20242.492.802.492.592.594.44%424,805
Sep 19, 20242.422.512.392.482.485.08%57,309
Sep 18, 20242.482.562.362.362.36-4.45%109,088
Sep 17, 20242.502.612.472.472.47-0.80%81,630
Sep 16, 20242.632.632.422.492.49-4.23%188,358
Sep 13, 20242.582.622.462.602.603.17%148,406
Sep 12, 20242.552.612.452.522.52-79,992
Sep 11, 20242.522.672.482.522.52-0.40%188,831
Sep 10, 20242.442.582.352.532.534.55%51,967
Sep 9, 20242.342.472.342.422.424.76%47,014
Sep 6, 20242.332.392.242.312.31-1.70%70,290
Sep 5, 20242.412.472.322.352.35-2.49%59,819
Sep 4, 20242.402.452.342.412.410.42%34,324
Sep 3, 20242.482.492.322.402.40-3.61%121,772
Aug 30, 20242.582.612.472.492.49-1.97%55,950
Aug 29, 20242.452.592.412.542.542.42%77,341
Aug 28, 20242.592.652.412.482.48-5.34%91,937
Aug 27, 20242.662.732.572.622.62-4.38%47,020
Aug 26, 20242.712.862.702.742.742.62%81,270
Aug 23, 20242.552.702.522.672.675.53%170,941
Aug 22, 20242.532.582.442.532.53-0.39%40,984
Aug 21, 20242.542.552.432.542.541.20%79,864
Aug 20, 20242.532.652.422.512.51-2.71%113,587
Aug 19, 20242.602.662.462.582.58-1.15%127,054
Aug 16, 20242.582.692.522.612.612.35%111,021
Aug 15, 20242.512.582.462.552.551.59%68,643
Aug 14, 20242.552.582.462.512.51-2.33%80,652
Aug 13, 20242.692.702.572.572.57-2.28%44,379
Aug 12, 20242.732.742.572.632.63-3.31%49,970
Aug 9, 20242.712.782.642.722.720.37%27,278
Aug 8, 20242.562.712.542.712.717.54%69,369
Aug 7, 20242.582.752.512.522.52-4.18%90,178
Aug 6, 20242.732.842.562.632.63-5.73%112,554
Aug 5, 20242.392.802.352.792.7911.16%200,729
Aug 2, 20242.862.862.402.512.51-14.33%301,188
Aug 1, 20243.213.292.872.932.93-9.01%134,734
Jul 31, 20243.083.243.013.223.224.89%64,087
Jul 30, 20243.063.133.003.073.07-0.32%32,747
Jul 29, 20243.153.413.033.083.08-0.32%133,587
Jul 26, 20243.073.233.013.093.092.32%103,639
Jul 25, 20242.923.032.703.023.022.37%80,588
Jul 24, 20243.023.092.922.952.95-3.59%90,099
Jul 23, 20243.043.072.923.063.06-0.33%94,684
Jul 22, 20243.093.252.963.073.07-0.65%74,208
Jul 19, 20243.263.262.903.093.09-7.21%234,044
Jul 18, 20243.693.833.263.333.33-9.02%181,934
Jul 17, 20244.194.203.553.663.66-10.73%230,738
Jul 16, 20243.924.163.904.104.104.86%125,467
Jul 15, 20244.044.353.803.913.91-2.25%230,232
Jul 12, 20243.754.103.624.004.007.24%276,305
Jul 11, 20243.773.853.623.733.73-0.27%76,435
Jul 10, 20244.064.223.623.743.74-6.27%287,930
Jul 9, 20244.024.223.903.993.99-2.21%182,133
Jul 8, 20244.014.653.694.084.084.88%733,748
Jul 5, 20243.773.903.563.893.892.91%194,244
Jul 3, 20243.654.003.653.783.784.71%116,899
Jul 2, 20244.064.103.503.613.61-8.14%320,585
Jul 1, 20243.403.973.403.933.9316.62%400,608
Jun 28, 20243.603.653.123.373.37-7.42%438,337
Jun 27, 20244.204.453.243.643.64-9.68%1,130,462