Lightbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	14.52	14.64	14.44	14.50	-	-1.96%	40,049
Feb 9, 2026	14.61	15.11	14.30	14.79	14.79	-1.00%	688,506
Feb 6, 2026	14.10	15.15	13.73	14.94	14.94	10.58%	1,093,998
Feb 5, 2026	13.72	14.11	13.26	13.51	13.51	-5.46%	1,023,899
Feb 4, 2026	16.39	16.52	13.50	14.29	14.29	-14.99%	1,366,415
Feb 3, 2026	15.60	17.04	15.51	16.81	16.81	12.22%	1,089,806
Feb 2, 2026	15.26	15.90	14.66	14.98	14.98	-2.63%	863,993
Jan 30, 2026	16.42	17.30	15.25	15.39	15.39	-6.90%	973,666
Jan 29, 2026	18.05	18.10	15.85	16.53	16.53	-7.06%	977,768
Jan 28, 2026	17.26	18.12	17.01	17.78	17.78	4.16%	824,440
Jan 27, 2026	16.13	17.20	16.00	17.07	17.07	6.82%	754,514
Jan 26, 2026	18.17	18.54	15.84	15.98	15.98	-9.31%	1,196,772
Jan 23, 2026	18.47	18.55	17.43	17.62	17.62	-3.98%	750,370
Jan 22, 2026	18.42	18.80	18.01	18.35	18.35	1.55%	786,447
Jan 21, 2026	18.37	18.91	16.88	18.07	18.07	5.24%	1,494,004
Jan 20, 2026	16.75	17.97	16.51	17.17	17.17	-2.39%	1,041,613
Jan 16, 2026	17.86	18.33	17.05	17.59	17.59	0.11%	1,042,524
Jan 15, 2026	18.00	18.48	17.52	17.57	17.57	-2.44%	1,337,669
Jan 14, 2026	16.46	18.01	16.05	18.01	18.01	10.15%	1,705,212
Jan 13, 2026	16.77	16.97	16.21	16.35	16.35	-0.97%	592,297
Jan 12, 2026	16.66	16.91	16.15	16.51	16.51	-	671,181
Jan 9, 2026	17.79	17.87	16.44	16.51	16.51	2.48%	1,193,789
Jan 8, 2026	16.35	16.44	15.72	16.11	16.11	-1.77%	666,024
Jan 7, 2026	16.05	16.68	14.54	16.40	16.40	0.80%	997,802
Jan 6, 2026	16.24	16.52	15.50	16.27	16.27	4.23%	1,241,897
Jan 5, 2026	15.01	15.94	14.79	15.61	15.61	10.63%	1,283,674
Jan 2, 2026	12.88	14.13	12.77	14.11	14.11	11.63%	969,367
Dec 31, 2025	12.73	12.89	12.46	12.64	12.64	-0.78%	1,108,873
Dec 30, 2025	13.12	13.37	12.73	12.74	12.74	-2.52%	933,321
Dec 29, 2025	13.45	13.95	12.98	13.07	13.07	-4.95%	1,068,004
Dec 26, 2025	14.37	14.40	13.55	13.75	13.75	-4.71%	878,891
Dec 24, 2025	14.40	14.44	14.05	14.43	14.43	-0.76%	386,281
Dec 23, 2025	14.39	15.19	14.11	14.54	14.54	-1.62%	885,702
Dec 22, 2025	14.49	14.98	14.01	14.78	14.78	5.57%	1,093,256
Dec 19, 2025	13.51	14.30	13.51	14.00	14.00	3.63%	3,916,744
Dec 18, 2025	13.56	14.12	13.25	13.51	13.51	3.68%	1,009,387
Dec 17, 2025	14.56	14.84	12.95	13.03	13.03	-10.14%	1,477,818
Dec 16, 2025	14.23	14.90	14.17	14.50	14.50	0.07%	862,839
Dec 15, 2025	15.69	15.74	14.44	14.49	14.49	-6.21%	1,127,082
Dec 12, 2025	17.07	17.12	15.40	15.45	15.45	-9.49%	1,049,315
Dec 11, 2025	16.03	17.19	15.83	17.07	17.07	3.08%	757,238
Dec 10, 2025	16.73	16.90	15.68	16.56	16.56	-1.19%	788,052
Dec 9, 2025	16.81	17.05	16.44	16.76	16.76	-1.06%	632,138
Dec 8, 2025	17.43	17.91	16.70	16.94	16.94	-1.17%	861,360
Dec 5, 2025	17.88	17.91	16.94	17.14	17.14	-3.65%	955,181
Dec 4, 2025	16.19	17.95	16.06	17.79	17.79	9.61%	1,068,130
Dec 3, 2025	15.70	16.30	15.30	16.23	16.23	3.24%	780,788
Dec 2, 2025	15.23	16.39	15.17	15.72	15.72	3.63%	1,130,348
Dec 1, 2025	15.67	16.04	15.14	15.17	15.17	-6.70%	926,047
Nov 28, 2025	15.31	16.48	15.30	16.26	16.26	7.19%	664,297