Lightbridge Corporation (LTBR)

Lightbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	8.93	9.26	8.83	9.16	9.16	5.05%	903,642
Jun 10, 2026	9.01	9.23	8.68	8.72	8.72	-4.80%	1,042,324
Jun 9, 2026	9.56	9.64	8.82	9.16	9.16	-3.58%	1,124,011
Jun 8, 2026	10.13	10.21	9.35	9.50	9.50	0.90%	1,095,431
Jun 5, 2026	10.84	10.84	9.40	9.42	9.42	-14.95%	1,874,653
Jun 4, 2026	10.87	11.26	10.82	11.07	11.07	0.91%	778,655
Jun 3, 2026	11.98	11.98	10.92	10.97	10.97	-9.64%	1,109,142
Jun 2, 2026	11.57	12.69	11.45	12.14	12.14	5.02%	1,598,187
Jun 1, 2026	11.14	11.87	11.11	11.56	11.56	0.70%	1,078,176
May 29, 2026	11.50	11.64	10.89	11.48	11.48	-0.95%	878,557
May 28, 2026	11.25	11.79	11.16	11.59	11.59	2.75%	813,767
May 27, 2026	11.62	11.62	11.22	11.28	11.28	-2.67%	706,944
May 26, 2026	11.78	12.17	11.52	11.59	11.59	3.30%	884,897
May 22, 2026	11.58	11.95	11.19	11.22	11.22	-1.67%	864,946
May 21, 2026	10.90	11.68	10.85	11.41	11.41	3.92%	665,902
May 20, 2026	10.65	11.19	10.46	10.98	10.98	5.58%	981,918
May 19, 2026	10.57	10.71	10.21	10.40	10.40	-4.15%	683,263
May 18, 2026	11.51	11.56	10.63	10.85	10.85	-5.12%	834,581
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

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.