Skip to main content

Lightbridge Corporation - Common Stock (NQ: LTBR )

8.160 -0.470 (-5.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 8.860 9.130 8.390 8.630 1,562,569 +0.34(+4.10%)
Mar 11, 2025 8.000 8.490 7.810 8.290 1,541,127 +0.42(+5.34%)
Mar 10, 2025 8.950 9.270 7.520 7.870 2,752,647 -1.43(-15.38%)
Mar 07, 2025 9.310 9.620 8.700 9.300 1,439,428 +0.13(+1.42%)
Mar 06, 2025 9.810 10.07 9.100 9.170 1,925,632 -1.04(-10.19%)
Mar 05, 2025 10.82 10.90 9.820 10.21 2,157,470 -0.66(-6.07%)
Mar 04, 2025 9.340 11.33 9.330 10.87 2,666,415 +1.30(+13.64%)
Mar 03, 2025 11.55 11.86 9.540 9.565 2,161,150 -1.29(-11.84%)
Feb 28, 2025 9.510 11.44 9.130 10.85 2,638,974 +0.86(+8.61%)
Feb 27, 2025 10.35 12.10 9.700 9.990 4,039,291 +0.13(+1.32%)
Feb 26, 2025 10.01 10.44 9.520 9.860 2,253,712 +0.70(+7.64%)
Feb 25, 2025 9.600 9.820 8.640 9.160 2,047,968 -0.54(-5.57%)
Feb 24, 2025 11.07 11.18 9.630 9.700 2,911,018 -1.62(-14.31%)
Feb 21, 2025 12.85 13.73 11.26 11.32 2,643,413 -1.15(-9.22%)
Feb 20, 2025 12.70 12.86 11.81 12.47 1,838,833 -0.50(-3.86%)
Feb 19, 2025 13.55 14.38 12.65 12.97 2,301,972 -0.51(-3.78%)
Feb 18, 2025 14.43 15.58 12.82 13.48 3,203,630 -0.08(-0.59%)
Feb 14, 2025 15.30 16.90 13.38 13.56 4,895,753 -1.63(-10.73%)
Feb 13, 2025 14.80 15.19 13.29 15.19 4,294,756 +0.59(+4.04%)
Feb 12, 2025 10.31 14.66 10.31 14.60 7,809,985 +3.76(+34.69%)
Feb 11, 2025 11.50 12.28 10.57 10.84 2,971,588 -0.83(-7.11%)
Feb 10, 2025 12.05 12.60 11.01 11.67 3,621,058 -0.46(-3.79%)
Feb 07, 2025 9.020 12.68 8.990 12.13 11,706,469 +3.17(+35.38%)
Feb 06, 2025 9.690 9.890 8.550 8.960 2,098,389 -0.51(-5.39%)
Feb 05, 2025 9.750 10.48 9.160 9.470 4,696,668 -0.11(-1.15%)
Feb 04, 2025 9.380 9.820 8.700 9.580 2,717,105 +0.28(+3.01%)
Feb 03, 2025 8.290 9.500 8.050 9.300 3,308,121 +0.25(+2.76%)
Jan 31, 2025 8.940 9.960 8.400 9.050 4,991,395 +0.29(+3.31%)
Jan 30, 2025 7.200 9.150 7.150 8.760 6,288,249 +1.81(+26.04%)
Jan 29, 2025 7.080 7.690 6.750 6.950 2,097,265 -0.26(-3.61%)
Jan 28, 2025 6.440 7.520 6.300 7.210 4,759,195 +1.04(+16.95%)
Jan 27, 2025 7.000 7.660 6.000 6.165 3,385,545 -1.86(-23.23%)
Jan 24, 2025 9.160 9.540 7.740 8.030 7,170,436 -2.13(-20.96%)
Jan 23, 2025 6.800 10.45 6.500 10.16 14,367,746 +2.96(+41.11%)
Jan 22, 2025 6.250 7.490 6.100 7.200 3,122,373 +1.07(+17.46%)
Jan 21, 2025 5.830 6.250 5.630 6.130 1,138,529 +0.44(+7.73%)
Jan 17, 2025 5.540 6.090 5.500 5.690 917,667 +0.21(+3.83%)
Jan 16, 2025 5.400 5.490 5.120 5.480 429,800 +0.11(+2.05%)
Jan 15, 2025 5.275 5.570 5.180 5.370 448,144 +0.30(+5.92%)
Jan 14, 2025 5.350 5.490 5.010 5.070 551,418 -0.12(-2.31%)
Jan 13, 2025 5.810 5.810 5.085 5.190 669,414 -0.79(-13.21%)
Jan 10, 2025 5.340 6.030 5.210 5.980 1,020,403 +0.57(+10.54%)
Jan 08, 2025 5.640 5.640 5.130 5.410 741,553 -0.41(-7.04%)
Jan 07, 2025 6.310 6.326 5.570 5.820 1,100,382 -0.55(-8.63%)
Jan 06, 2025 6.950 7.110 6.120 6.370 1,929,739 -0.22(-3.41%)
Jan 03, 2025 5.270 6.850 5.130 6.595 2,583,126 +1.50(+29.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.