Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightbridge Corporation - Common Stock (NQ: LTBR )

5.640 +0.520 (+10.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 5.130 5.760 4.950 5.640 1,142,602 +0.52(+10.16%)
Dec 24, 2024 4.640 5.140 4.450 5.120 472,483 +0.55(+12.04%)
Dec 23, 2024 4.700 4.870 4.428 4.570 562,526 -0.09(-1.93%)
Dec 20, 2024 4.400 4.790 4.370 4.660 383,098 +0.12(+2.64%)
Dec 19, 2024 4.600 4.850 4.480 4.540 470,243 +0.05(+1.11%)
Dec 18, 2024 4.900 5.500 4.460 4.490 1,647,274 -0.27(-5.67%)
Dec 17, 2024 4.720 4.800 4.425 4.760 645,401 +0.10(+2.15%)
Dec 16, 2024 4.700 4.942 4.520 4.660 634,015 -0.10(-2.10%)
Dec 13, 2024 5.140 5.273 4.710 4.760 1,194,578 -0.45(-8.64%)
Dec 12, 2024 5.640 5.760 5.170 5.210 569,175 -0.51(-8.92%)
Dec 11, 2024 5.600 5.760 5.400 5.720 510,593 +0.13(+2.33%)
Dec 10, 2024 5.420 5.650 5.380 5.590 437,177 +0.10(+1.82%)
Dec 09, 2024 5.940 6.190 5.430 5.490 978,374 -0.38(-6.47%)
Dec 06, 2024 5.720 6.220 5.610 5.870 849,029 +0.17(+2.89%)
Dec 05, 2024 5.820 5.979 5.490 5.705 893,596 -0.12(-1.98%)
Dec 04, 2024 6.010 6.040 5.600 5.820 811,304 -0.07(-1.27%)
Dec 03, 2024 5.670 6.200 5.340 5.895 1,001,229 +0.18(+3.24%)
Dec 02, 2024 6.650 6.780 5.700 5.710 1,440,810 -0.83(-12.69%)
Nov 29, 2024 5.860 6.850 5.850 6.540 1,737,633 +0.79(+13.74%)
Nov 27, 2024 5.830 6.000 5.500 5.750 1,012,771 -0.04(-0.69%)
Nov 26, 2024 6.330 6.340 5.700 5.790 1,098,269 -0.48(-7.66%)
Nov 25, 2024 6.390 6.627 6.060 6.270 1,242,079 -0.03(-0.48%)
Nov 22, 2024 6.920 7.290 6.100 6.300 1,659,587 -0.51(-7.49%)
Nov 21, 2024 6.480 6.910 5.840 6.810 2,100,865 +0.40(+6.24%)
Nov 20, 2024 6.130 6.740 6.000 6.410 1,059,401 +0.22(+3.55%)
Nov 19, 2024 6.500 6.560 5.980 6.190 1,380,572 -0.42(-6.35%)
Nov 18, 2024 6.550 6.990 6.460 6.610 1,222,226 +0.13(+2.01%)
Nov 15, 2024 7.250 7.250 6.310 6.480 1,575,290 -0.85(-11.60%)
Nov 14, 2024 7.410 7.760 7.290 7.330 846,614 -0.03(-0.41%)
Nov 13, 2024 8.750 9.200 7.300 7.360 1,749,359 -1.08(-12.85%)
Nov 12, 2024 8.460 9.400 8.240 8.445 1,616,079 -0.19(-2.14%)
Nov 11, 2024 9.010 9.110 7.710 8.630 1,590,734 -0.35(-3.90%)
Nov 08, 2024 9.490 9.920 8.700 8.980 1,761,033 -0.76(-7.80%)
Nov 07, 2024 8.320 10.10 8.320 9.740 2,546,766 +1.44(+17.35%)
Nov 06, 2024 8.660 8.960 7.910 8.300 1,709,156 +0.19(+2.34%)
Nov 05, 2024 7.210 8.190 7.150 8.110 1,979,508 +0.96(+13.51%)
Nov 04, 2024 7.230 7.650 6.650 7.145 1,985,530 -0.10(-1.31%)
Nov 01, 2024 10.35 11.12 7.000 7.240 3,891,108 -2.48(-25.51%)
Oct 31, 2024 10.76 11.07 8.700 9.720 3,244,464 -1.02(-9.50%)
Oct 30, 2024 12.31 14.09 10.46 10.74 5,892,403 -1.57(-12.75%)
Oct 29, 2024 9.930 14.20 9.370 12.31 15,681,559 +3.23(+35.57%)
Oct 28, 2024 8.100 10.10 7.830 9.080 5,793,142 +1.73(+23.54%)
Oct 25, 2024 5.900 7.700 5.840 7.350 3,750,335 +1.42(+23.95%)
Oct 24, 2024 6.780 6.900 5.710 5.930 1,771,623 -0.85(-12.54%)
Oct 23, 2024 7.110 7.842 6.480 6.780 1,926,852 -0.36(-5.04%)
Oct 22, 2024 8.220 8.440 7.100 7.140 3,387,784 -1.69(-19.14%)
Oct 21, 2024 9.305 9.780 7.870 8.830 12,306,165 +1.82(+25.96%)
Oct 18, 2024 4.510 7.250 4.390 7.010 7,717,421 +2.56(+57.53%)
Oct 17, 2024 5.040 5.380 4.350 4.450 1,351,435 -0.42(-8.62%)
Oct 16, 2024 3.610 5.700 3.610 4.870 3,362,425 +1.28(+35.65%)
Oct 15, 2024 3.690 3.740 3.360 3.590 282,558 -0.16(-4.27%)
Oct 14, 2024 3.200 3.800 3.200 3.750 524,251 +0.58(+18.30%)
Oct 11, 2024 3.130 3.290 3.085 3.170 109,670 +0.04(+1.28%)
Oct 10, 2024 2.970 3.220 2.970 3.130 198,359 +0.16(+5.39%)
Oct 09, 2024 3.230 3.230 2.920 2.970 249,030 -0.07(-2.30%)
Oct 08, 2024 3.000 3.081 2.970 3.040 167,235 +0.03(+1.00%)
Oct 07, 2024 3.070 3.220 2.910 3.010 313,778 -0.11(-3.53%)
Oct 04, 2024 3.260 3.395 2.900 3.120 446,274 -0.10(-3.11%)
Oct 03, 2024 2.750 3.460 2.750 3.220 1,055,298 +0.48(+17.52%)
Oct 02, 2024 2.670 2.760 2.580 2.740 106,357 +0.08(+3.01%)
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.