Skip to main content
logo
Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
17.14
-0.65 (-3.65%)
At close: Dec 5, 2025, 4:00 PM EST
17.47
+0.33 (1.93%)
After-hours: Dec 5, 2025, 7:18 PM EST

Lightbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.8817.9116.9417.1417.14-3.65%953,965
Dec 4, 202516.1917.9516.0617.7917.799.61%1,060,337
Dec 3, 202515.7016.3015.3016.2316.233.24%779,482
Dec 2, 202515.2316.3915.1715.7215.723.63%1,129,777
Dec 1, 202515.6716.0415.1415.1715.17-6.70%924,025
Nov 28, 202515.3116.4815.3016.2616.267.19%660,785
Nov 26, 202515.2215.5015.0315.1715.170.53%845,650
Nov 25, 202514.7115.2614.2515.0915.090.80%817,202
Nov 24, 202514.1715.1213.8814.9714.976.78%1,221,043
Nov 21, 202514.5014.5913.2914.0214.02-3.51%1,923,962
Nov 20, 202517.5617.8014.4314.5314.53-14.78%2,221,031
Nov 19, 202517.1017.7716.7917.0517.050.65%1,033,572
Nov 18, 202516.6617.4516.3616.9416.94-0.47%1,052,385
Nov 17, 202517.5717.7916.3717.0217.02-4.70%1,449,705
Nov 14, 202517.0218.9216.8017.8617.86-0.56%1,332,006
Nov 13, 202520.0820.3417.7117.9617.96-10.91%1,345,644
Nov 12, 202520.4920.8519.6420.1620.160.32%1,002,545
Nov 11, 202520.0220.2719.0020.1020.10-2.21%942,611
Nov 10, 202520.3120.9919.4820.5520.559.60%1,679,487
Nov 7, 202517.0118.7716.5818.7518.754.22%2,528,278
Nov 6, 202523.2623.5017.9117.9917.99-22.42%3,075,120
Nov 5, 202523.0923.6722.4123.1923.192.47%1,170,023
Nov 4, 202523.0223.8022.0622.6322.63-8.68%1,576,251
Nov 3, 202527.2627.3524.3324.7824.78-7.64%1,623,078
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