Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
5.69
+0.21 (3.83%)
At close: Jan 17, 2025, 4:00 PM
5.85
+0.16 (2.83%)
After-hours: Jan 17, 2025, 7:55 PM EST
Lightbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.54 | 6.09 | 5.50 | 5.69 | 5.69 | 3.83% | 917,667 |
| Jan 16, 2025 | 5.40 | 5.49 | 5.12 | 5.48 | 5.48 | 2.05% | 430,178 |
| Jan 15, 2025 | 5.28 | 5.57 | 5.18 | 5.37 | 5.37 | 5.92% | 448,824 |
| Jan 14, 2025 | 5.35 | 5.49 | 5.01 | 5.07 | 5.07 | -2.31% | 551,938 |
| Jan 13, 2025 | 5.81 | 5.81 | 5.09 | 5.19 | 5.19 | -13.21% | 669,960 |
| Jan 10, 2025 | 5.34 | 6.03 | 5.21 | 5.98 | 5.98 | 10.54% | 1,020,403 |
| Jan 8, 2025 | 5.64 | 5.64 | 5.13 | 5.41 | 5.41 | -7.04% | 741,553 |
| Jan 7, 2025 | 6.31 | 6.33 | 5.57 | 5.82 | 5.82 | -8.63% | 1,101,249 |
| Jan 6, 2025 | 6.95 | 7.11 | 6.12 | 6.37 | 6.37 | -3.41% | 1,942,312 |
| Jan 3, 2025 | 5.27 | 6.85 | 5.13 | 6.60 | 6.60 | 29.31% | 2,583,125 |
| Jan 2, 2025 | 4.94 | 5.37 | 4.81 | 5.10 | 5.10 | 7.82% | 610,960 |
| Dec 31, 2024 | 4.95 | 5.10 | 4.51 | 4.73 | 4.73 | -5.40% | 867,614 |
| Dec 30, 2024 | 5.16 | 5.29 | 4.93 | 5.00 | 5.00 | -5.84% | 587,809 |
| Dec 27, 2024 | 5.74 | 5.74 | 5.05 | 5.31 | 5.31 | -5.85% | 914,687 |
| Dec 26, 2024 | 5.13 | 5.76 | 4.95 | 5.64 | 5.64 | 10.16% | 1,147,352 |
| Dec 24, 2024 | 4.64 | 5.14 | 4.45 | 5.12 | 5.12 | 12.04% | 472,483 |
| Dec 23, 2024 | 4.70 | 4.87 | 4.43 | 4.57 | 4.57 | -1.93% | 562,756 |
| Dec 20, 2024 | 4.40 | 4.79 | 4.37 | 4.66 | 4.66 | 2.87% | 383,098 |
| Dec 19, 2024 | 4.60 | 4.85 | 4.48 | 4.53 | 4.53 | 0.89% | 498,579 |
| Dec 18, 2024 | 4.90 | 5.50 | 4.46 | 4.49 | 4.49 | -5.67% | 1,649,248 |
| Dec 17, 2024 | 4.72 | 4.80 | 4.43 | 4.76 | 4.76 | 2.15% | 645,984 |
| Dec 16, 2024 | 4.70 | 4.94 | 4.52 | 4.66 | 4.66 | -2.10% | 634,381 |
| Dec 13, 2024 | 5.14 | 5.27 | 4.71 | 4.76 | 4.76 | -8.64% | 1,194,578 |
| Dec 12, 2024 | 5.64 | 5.76 | 5.17 | 5.21 | 5.21 | -8.92% | 569,717 |
| Dec 11, 2024 | 5.60 | 5.76 | 5.40 | 5.72 | 5.72 | 2.33% | 510,953 |
| Dec 10, 2024 | 5.42 | 5.65 | 5.38 | 5.59 | 5.59 | 1.82% | 438,001 |
| Dec 9, 2024 | 5.94 | 6.19 | 5.43 | 5.49 | 5.49 | -6.47% | 980,547 |
| Dec 6, 2024 | 5.72 | 6.22 | 5.61 | 5.87 | 5.87 | 2.89% | 849,029 |
| Dec 5, 2024 | 5.82 | 5.98 | 5.49 | 5.71 | 5.71 | -1.98% | 894,111 |
| Dec 4, 2024 | 6.01 | 6.04 | 5.60 | 5.82 | 5.82 | -1.27% | 813,193 |
| Dec 3, 2024 | 5.67 | 6.20 | 5.34 | 5.90 | 5.90 | 3.24% | 1,003,982 |
| Dec 2, 2024 | 6.65 | 6.78 | 5.70 | 5.71 | 5.71 | -12.69% | 1,442,505 |
| Nov 29, 2024 | 5.86 | 6.85 | 5.85 | 6.54 | 6.54 | 13.74% | 1,737,633 |
| Nov 27, 2024 | 5.83 | 6.00 | 5.50 | 5.75 | 5.75 | -0.69% | 1,012,771 |
| Nov 26, 2024 | 6.33 | 6.34 | 5.70 | 5.79 | 5.79 | -7.66% | 1,104,203 |
| Nov 25, 2024 | 6.39 | 6.63 | 6.06 | 6.27 | 6.27 | -0.48% | 1,257,873 |
| Nov 22, 2024 | 6.92 | 7.29 | 6.10 | 6.30 | 6.30 | -7.49% | 1,659,587 |
| Nov 21, 2024 | 6.48 | 6.91 | 5.84 | 6.81 | 6.81 | 6.24% | 2,103,465 |
| Nov 20, 2024 | 6.13 | 6.74 | 6.00 | 6.41 | 6.41 | 3.55% | 1,060,420 |
| Nov 19, 2024 | 6.50 | 6.56 | 5.98 | 6.19 | 6.19 | -6.35% | 1,384,284 |
| Nov 18, 2024 | 6.55 | 6.99 | 6.46 | 6.61 | 6.61 | 2.01% | 1,227,735 |
| Nov 15, 2024 | 7.25 | 7.25 | 6.31 | 6.48 | 6.48 | -11.60% | 1,575,290 |
| Nov 14, 2024 | 7.41 | 7.76 | 7.29 | 7.33 | 7.33 | -0.41% | 855,347 |
| Nov 13, 2024 | 8.75 | 9.20 | 7.30 | 7.36 | 7.36 | -12.85% | 1,760,371 |
| Nov 12, 2024 | 8.46 | 9.40 | 8.24 | 8.45 | 8.45 | -2.14% | 1,618,578 |
| Nov 11, 2024 | 9.01 | 9.11 | 7.71 | 8.63 | 8.63 | -3.90% | 1,594,769 |
| Nov 8, 2024 | 9.49 | 9.92 | 8.70 | 8.98 | 8.98 | -7.80% | 1,761,032 |
| Nov 7, 2024 | 8.32 | 10.10 | 8.32 | 9.74 | 9.74 | 17.35% | 2,560,088 |
| Nov 6, 2024 | 8.66 | 8.96 | 7.91 | 8.30 | 8.30 | 2.34% | 1,710,864 |
| Nov 5, 2024 | 7.21 | 8.19 | 7.15 | 8.11 | 8.11 | 13.51% | 2,000,453 |
| Nov 4, 2024 | 7.23 | 7.65 | 6.65 | 7.15 | 7.15 | -1.31% | 1,992,729 |
| Nov 1, 2024 | 10.35 | 11.12 | 7.00 | 7.24 | 7.24 | -25.51% | 3,891,101 |
| Oct 31, 2024 | 10.76 | 11.07 | 8.70 | 9.72 | 9.72 | -9.50% | 3,254,932 |
| Oct 30, 2024 | 12.31 | 14.09 | 10.46 | 10.74 | 10.74 | -12.75% | 5,905,589 |
| Oct 29, 2024 | 9.93 | 14.20 | 9.37 | 12.31 | 12.31 | 35.57% | 15,703,282 |
| Oct 28, 2024 | 8.10 | 10.10 | 7.83 | 9.08 | 9.08 | 23.54% | 5,817,863 |
| Oct 25, 2024 | 5.90 | 7.70 | 5.84 | 7.35 | 7.35 | 23.95% | 3,750,333 |
| Oct 24, 2024 | 6.78 | 6.90 | 5.71 | 5.93 | 5.93 | -12.54% | 1,773,958 |
| Oct 23, 2024 | 7.11 | 7.84 | 6.48 | 6.78 | 6.78 | -5.04% | 1,932,321 |
| Oct 22, 2024 | 8.22 | 8.44 | 7.10 | 7.14 | 7.14 | -19.14% | 3,390,803 |
| Oct 21, 2024 | 9.31 | 9.78 | 7.87 | 8.83 | 8.83 | 25.96% | 12,326,852 |
| Oct 18, 2024 | 4.51 | 7.25 | 4.39 | 7.01 | 7.01 | 57.53% | 7,717,286 |
| Oct 17, 2024 | 5.04 | 5.38 | 4.35 | 4.45 | 4.45 | -8.62% | 1,333,358 |
| Oct 16, 2024 | 3.61 | 5.70 | 3.61 | 4.87 | 4.87 | 35.65% | 3,365,741 |
| Oct 15, 2024 | 3.69 | 3.74 | 3.36 | 3.59 | 3.59 | -4.27% | 283,058 |
| Oct 14, 2024 | 3.20 | 3.80 | 3.20 | 3.75 | 3.75 | 18.30% | 524,357 |
| Oct 11, 2024 | 3.13 | 3.29 | 3.09 | 3.17 | 3.17 | 1.28% | 109,670 |
| Oct 10, 2024 | 2.97 | 3.22 | 2.97 | 3.13 | 3.13 | 5.39% | 199,098 |
| Oct 9, 2024 | 3.23 | 3.23 | 2.92 | 2.97 | 2.97 | -2.30% | 249,030 |
| Oct 8, 2024 | 3.00 | 3.08 | 2.97 | 3.04 | 3.04 | 1.00% | 167,235 |
| Oct 7, 2024 | 3.07 | 3.22 | 2.91 | 3.01 | 3.01 | -3.53% | 313,778 |
| Oct 4, 2024 | 3.26 | 3.40 | 2.90 | 3.12 | 3.12 | -3.11% | 446,274 |
| Oct 3, 2024 | 2.75 | 3.46 | 2.75 | 3.22 | 3.22 | 17.52% | 1,055,861 |
| Oct 2, 2024 | 2.67 | 2.76 | 2.58 | 2.74 | 2.74 | 3.01% | 106,357 |
| Oct 1, 2024 | 2.78 | 2.80 | 2.58 | 2.66 | 2.66 | -5.00% | 190,067 |
| Sep 30, 2024 | 2.86 | 3.00 | 2.72 | 2.80 | 2.80 | -2.10% | 147,520 |
| Sep 27, 2024 | 2.84 | 2.96 | 2.65 | 2.86 | 2.86 | 2.14% | 179,614 |
| Sep 26, 2024 | 2.90 | 3.04 | 2.71 | 2.80 | 2.80 | -2.78% | 298,997 |
| Sep 25, 2024 | 2.68 | 2.89 | 2.61 | 2.88 | 2.88 | 8.27% | 350,842 |
| Sep 24, 2024 | 2.80 | 2.90 | 2.53 | 2.66 | 2.66 | -2.92% | 446,679 |
| Sep 23, 2024 | 2.64 | 2.84 | 2.59 | 2.74 | 2.74 | 5.79% | 255,694 |
| Sep 20, 2024 | 2.49 | 2.80 | 2.49 | 2.59 | 2.59 | 4.44% | 424,805 |
| Sep 19, 2024 | 2.42 | 2.51 | 2.39 | 2.48 | 2.48 | 5.08% | 57,309 |
| Sep 18, 2024 | 2.48 | 2.56 | 2.36 | 2.36 | 2.36 | -4.45% | 109,088 |
| Sep 17, 2024 | 2.50 | 2.61 | 2.47 | 2.47 | 2.47 | -0.80% | 81,630 |
| Sep 16, 2024 | 2.63 | 2.63 | 2.42 | 2.49 | 2.49 | -4.23% | 188,358 |
| Sep 13, 2024 | 2.58 | 2.62 | 2.46 | 2.60 | 2.60 | 3.17% | 148,406 |
| Sep 12, 2024 | 2.55 | 2.61 | 2.45 | 2.52 | 2.52 | - | 79,992 |
| Sep 11, 2024 | 2.52 | 2.67 | 2.48 | 2.52 | 2.52 | -0.40% | 188,831 |
| Sep 10, 2024 | 2.44 | 2.58 | 2.35 | 2.53 | 2.53 | 4.55% | 51,967 |
| Sep 9, 2024 | 2.34 | 2.47 | 2.34 | 2.42 | 2.42 | 4.76% | 47,014 |
| Sep 6, 2024 | 2.33 | 2.39 | 2.24 | 2.31 | 2.31 | -1.70% | 70,290 |
| Sep 5, 2024 | 2.41 | 2.47 | 2.32 | 2.35 | 2.35 | -2.49% | 59,819 |
| Sep 4, 2024 | 2.40 | 2.45 | 2.34 | 2.41 | 2.41 | 0.42% | 34,324 |
| Sep 3, 2024 | 2.48 | 2.49 | 2.32 | 2.40 | 2.40 | -3.61% | 121,772 |
| Aug 30, 2024 | 2.58 | 2.61 | 2.47 | 2.49 | 2.49 | -1.97% | 55,950 |
| Aug 29, 2024 | 2.45 | 2.59 | 2.41 | 2.54 | 2.54 | 2.42% | 77,341 |
| Aug 28, 2024 | 2.59 | 2.65 | 2.41 | 2.48 | 2.48 | -5.34% | 91,937 |
| Aug 27, 2024 | 2.66 | 2.73 | 2.57 | 2.62 | 2.62 | -4.38% | 47,020 |
| Aug 26, 2024 | 2.71 | 2.86 | 2.70 | 2.74 | 2.74 | 2.62% | 81,270 |