Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
13.56
-0.25 (-1.81%)
At close: Jun 26, 2025, 4:00 PM
14.06
+0.50 (3.69%)
Pre-market: Jun 27, 2025, 7:15 AM EDT
Lightbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 14.07 | 14.09 | 13.35 | 13.56 | 13.56 | -1.81% | 986,801 |
| Jun 25, 2025 | 14.64 | 14.72 | 13.80 | 13.81 | 13.81 | -5.60% | 1,356,502 |
| Jun 24, 2025 | 12.94 | 14.69 | 12.92 | 14.63 | 14.63 | 15.56% | 2,426,919 |
| Jun 23, 2025 | 13.26 | 13.27 | 12.01 | 12.66 | 12.66 | -5.03% | 1,664,511 |
| Jun 20, 2025 | 13.22 | 13.46 | 12.76 | 13.33 | 13.33 | 2.15% | 2,035,137 |
| Jun 18, 2025 | 13.11 | 13.30 | 12.75 | 13.05 | 13.05 | 0.15% | 1,010,850 |
| Jun 17, 2025 | 13.60 | 13.87 | 12.93 | 13.03 | 13.03 | -2.98% | 1,169,092 |
| Jun 16, 2025 | 13.62 | 14.29 | 13.25 | 13.43 | 13.43 | 4.11% | 1,698,377 |
| Jun 13, 2025 | 12.79 | 13.60 | 12.65 | 12.90 | 12.90 | -5.15% | 1,658,107 |
| Jun 12, 2025 | 14.00 | 14.39 | 13.60 | 13.60 | 13.60 | -4.63% | 1,262,641 |
| Jun 11, 2025 | 13.74 | 15.09 | 13.51 | 14.26 | 14.26 | 6.18% | 3,442,389 |
| Jun 10, 2025 | 16.14 | 16.65 | 13.17 | 13.43 | 13.43 | -14.62% | 3,758,491 |
| Jun 9, 2025 | 16.26 | 16.30 | 15.25 | 15.73 | 15.73 | -0.13% | 1,589,994 |
| Jun 6, 2025 | 14.70 | 15.76 | 14.20 | 15.75 | 15.75 | 7.22% | 1,754,830 |
| Jun 5, 2025 | 15.70 | 16.74 | 14.35 | 14.69 | 14.69 | -5.95% | 1,849,404 |
| Jun 4, 2025 | 14.83 | 15.64 | 13.95 | 15.62 | 15.62 | 5.40% | 1,622,124 |
| Jun 3, 2025 | 15.73 | 16.44 | 14.07 | 14.82 | 14.82 | 4.29% | 2,963,057 |
| Jun 2, 2025 | 15.06 | 16.25 | 13.69 | 14.21 | 14.21 | -5.58% | 2,344,489 |
| May 30, 2025 | 14.50 | 15.30 | 13.90 | 15.05 | 15.05 | 0.67% | 2,196,226 |
| May 29, 2025 | 17.05 | 17.14 | 14.22 | 14.95 | 14.95 | -10.59% | 3,520,801 |
| May 28, 2025 | 16.16 | 17.70 | 16.12 | 16.72 | 16.72 | 2.33% | 4,394,184 |
| May 27, 2025 | 15.54 | 16.49 | 14.87 | 16.34 | 16.34 | 7.50% | 5,040,811 |
| May 23, 2025 | 12.07 | 16.14 | 11.60 | 15.20 | 15.20 | 42.59% | 19,607,208 |
| May 22, 2025 | 10.19 | 10.88 | 9.90 | 10.66 | 10.66 | 4.82% | 1,134,103 |
| May 21, 2025 | 9.89 | 10.86 | 9.82 | 10.17 | 10.17 | 1.60% | 1,267,542 |
| May 20, 2025 | 10.33 | 10.45 | 9.89 | 10.01 | 10.01 | -2.44% | 552,120 |
| May 19, 2025 | 9.96 | 10.27 | 9.72 | 10.26 | 10.26 | -1.06% | 823,632 |
| May 16, 2025 | 11.05 | 11.49 | 10.30 | 10.37 | 10.37 | -5.17% | 1,148,022 |
| May 15, 2025 | 10.74 | 11.04 | 10.61 | 10.94 | 10.94 | -2.80% | 708,032 |
| May 14, 2025 | 11.58 | 12.64 | 11.18 | 11.25 | 11.25 | -0.53% | 1,469,919 |
| May 13, 2025 | 10.70 | 12.19 | 10.70 | 11.31 | 11.31 | 3.48% | 1,452,471 |
| May 12, 2025 | 10.15 | 11.08 | 9.55 | 10.93 | 10.93 | 14.63% | 1,620,318 |
| May 9, 2025 | 9.81 | 10.05 | 9.42 | 9.54 | 9.54 | -1.80% | 570,689 |
| May 8, 2025 | 9.66 | 9.92 | 9.39 | 9.71 | 9.71 | 3.85% | 644,346 |
| May 7, 2025 | 9.60 | 9.65 | 9.21 | 9.35 | 9.35 | -3.51% | 489,579 |
| May 6, 2025 | 8.95 | 9.80 | 8.85 | 9.69 | 9.69 | 5.44% | 970,612 |
| May 5, 2025 | 9.09 | 9.36 | 8.90 | 9.19 | 9.19 | -0.76% | 438,977 |
| May 2, 2025 | 9.73 | 9.89 | 9.26 | 9.26 | 9.26 | -0.86% | 673,547 |
| May 1, 2025 | 9.13 | 9.53 | 8.94 | 9.34 | 9.34 | 4.24% | 562,695 |
| Apr 30, 2025 | 8.95 | 9.07 | 8.52 | 8.96 | 8.96 | -2.71% | 346,210 |
| Apr 29, 2025 | 9.10 | 9.29 | 8.89 | 9.21 | 9.21 | 0.49% | 376,104 |
| Apr 28, 2025 | 9.13 | 9.35 | 8.61 | 9.17 | 9.17 | 1.50% | 761,259 |
| Apr 25, 2025 | 8.81 | 9.03 | 8.65 | 9.03 | 9.03 | 2.03% | 550,796 |
| Apr 24, 2025 | 8.40 | 8.89 | 8.40 | 8.85 | 8.85 | 6.12% | 693,249 |
| Apr 23, 2025 | 8.35 | 8.61 | 8.23 | 8.34 | 8.34 | 4.77% | 860,951 |
| Apr 22, 2025 | 7.25 | 7.97 | 7.25 | 7.96 | 7.96 | 12.11% | 832,049 |
| Apr 21, 2025 | 7.36 | 7.42 | 6.85 | 7.10 | 7.10 | -5.33% | 651,316 |
| Apr 17, 2025 | 7.42 | 7.65 | 7.30 | 7.50 | 7.50 | 3.31% | 462,520 |
| Apr 16, 2025 | 7.22 | 7.62 | 7.12 | 7.26 | 7.26 | -2.02% | 490,244 |
| Apr 15, 2025 | 7.58 | 7.93 | 7.28 | 7.41 | 7.41 | -2.50% | 727,817 |