Lightbridge Corporation (LTBR)

Lightbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.58	11.95	11.19	11.22	11.22	-1.67%	862,132
May 21, 2026	10.90	11.68	10.85	11.41	11.41	3.92%	663,204
May 20, 2026	10.65	11.19	10.46	10.98	10.98	5.58%	977,821
May 19, 2026	10.57	10.71	10.21	10.40	10.40	-4.15%	677,099
May 18, 2026	11.51	11.56	10.63	10.85	10.85	-5.12%	830,561
May 15, 2026	12.23	12.34	11.41	11.44	11.44	-10.87%	1,109,731
May 14, 2026	12.85	13.08	12.23	12.83	12.83	-0.62%	644,102
May 13, 2026	13.54	13.73	12.88	12.91	12.91	-3.80%	701,867
May 12, 2026	13.89	13.90	12.90	13.42	13.42	-5.56%	968,749
May 11, 2026	13.29	14.85	13.06	14.21	14.21	5.81%	1,093,633
May 8, 2026	13.81	13.89	13.13	13.43	13.43	-1.40%	832,196
May 7, 2026	14.21	14.50	13.51	13.62	13.62	-4.95%	940,688
May 6, 2026	13.12	14.36	12.87	14.33	14.33	10.23%	1,283,046
May 5, 2026	12.61	13.09	12.53	13.00	13.00	4.84%	718,780
May 4, 2026	12.64	12.87	12.20	12.40	12.40	-1.35%	575,522
May 1, 2026	12.85	13.17	12.45	12.57	12.57	-3.68%	724,653
Apr 30, 2026	11.61	13.11	11.61	13.05	13.05	14.67%	832,986
Apr 29, 2026	12.64	12.64	11.26	11.38	11.38	-9.25%	780,187
Apr 28, 2026	12.63	13.05	12.25	12.54	12.54	-4.49%	714,921
Apr 27, 2026	12.64	13.29	12.59	13.13	13.13	4.12%	770,460
Apr 24, 2026	13.31	13.40	12.49	12.61	12.61	-3.00%	839,547
Apr 23, 2026	13.70	14.20	12.68	13.00	13.00	-4.83%	1,119,373
Apr 22, 2026	13.03	13.69	12.91	13.66	13.66	8.33%	825,998
Apr 21, 2026	13.21	13.44	12.46	12.61	12.61	-2.47%	1,158,054
Apr 20, 2026	12.45	12.95	12.20	12.93	12.93	1.65%	765,322
Apr 17, 2026	12.36	13.13	12.23	12.72	12.72	6.18%	1,170,675
Apr 16, 2026	12.77	12.95	11.67	11.98	11.98	-1.32%	877,664
Apr 15, 2026	12.21	12.63	11.80	12.14	12.14	2.45%	1,093,875
Apr 14, 2026	12.12	12.50	11.62	11.85	11.85	3.40%	1,114,671
Apr 13, 2026	10.75	11.49	10.45	11.46	11.46	5.62%	589,270
Apr 10, 2026	10.82	11.37	10.75	10.85	10.85	0.84%	453,045
Apr 9, 2026	11.00	11.13	10.61	10.76	10.76	-3.93%	494,371
Apr 8, 2026	11.40	11.60	10.79	11.20	11.20	8.53%	809,141
Apr 7, 2026	10.33	10.52	9.91	10.32	10.32	-1.99%	579,402
Apr 6, 2026	11.10	11.26	10.44	10.53	10.53	-5.05%	487,091
Apr 2, 2026	10.04	11.38	10.04	11.09	11.09	4.43%	642,706
Apr 1, 2026	11.35	11.50	10.59	10.62	10.62	-0.38%	970,549
Mar 31, 2026	10.15	10.68	10.08	10.66	10.66	8.22%	1,065,437
Mar 30, 2026	10.70	10.74	9.78	9.85	9.85	-7.94%	1,081,283
Mar 27, 2026	10.88	11.33	10.68	10.70	10.70	-2.55%	642,382
Mar 26, 2026	10.84	11.25	10.81	10.98	10.98	-2.83%	467,113
Mar 25, 2026	11.25	11.53	11.04	11.30	11.30	3.29%	890,648
Mar 24, 2026	10.50	11.15	10.48	10.94	10.94	2.05%	681,203
Mar 23, 2026	10.23	10.86	10.23	10.72	10.72	3.68%	1,218,434
Mar 20, 2026	10.58	10.68	10.03	10.34	10.34	-2.77%	1,745,608
Mar 19, 2026	10.73	10.83	10.03	10.64	10.64	-3.14%	1,055,189
Mar 18, 2026	11.52	11.52	10.98	10.98	10.98	-4.85%	675,000
Mar 17, 2026	11.83	12.07	11.29	11.54	11.54	0.79%	674,060
Mar 16, 2026	11.55	11.82	11.30	11.45	11.45	0.62%	657,331
Mar 13, 2026	11.87	12.25	11.31	11.38	11.38	-3.64%	565,516

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.