Lightbridge Corp (LTBR) Historical Stock Data
6.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LTBR is up 2.00% a day on average. There have been 12 days where Lightbridge Corp closed green and 18 days where LTBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.13 | 6.41 | ↑$0.28 (4.57%) | 6.00 | 6.74 | 1.06M |
| 2024-11-19 | 6.50 | 6.19 | ↓$0.31 (-4.77%) | 5.98 | 6.56 | 1.38M |
| 2024-11-18 | 6.55 | 6.61 | ↑$0.06 (0.92%) | 6.46 | 6.99 | 1.23M |
| 2024-11-15 | 7.25 | 6.48 | ↓$0.77 (-10.62%) | 6.31 | 7.25 | 1.58M |
| 2024-11-14 | 7.41 | 7.33 | ↓$0.08 (-1.08%) | 7.29 | 7.76 | 849.04K |
| 2024-11-13 | 8.75 | 7.36 | ↓$1.39 (-15.89%) | 7.30 | 9.20 | 1.76M |
| 2024-11-12 | 8.46 | 8.45 | ↓$0.02 (-0.18%) | 8.24 | 9.40 | 1.62M |
| 2024-11-11 | 9.01 | 8.63 | ↓$0.38 (-4.22%) | 7.71 | 9.11 | 1.59M |
| 2024-11-08 | 9.49 | 8.98 | ↓$0.51 (-5.37%) | 8.70 | 9.92 | 1.76M |
| 2024-11-07 | 8.32 | 9.74 | ↑$1.42 (17.07%) | 8.32 | 10.10 | 2.55M |
| 2024-11-06 | 8.66 | 8.30 | ↓$0.36 (-4.16%) | 7.91 | 8.96 | 1.71M |
| 2024-11-05 | 7.21 | 8.11 | ↑$0.90 (12.48%) | 7.15 | 8.19 | 1.98M |
| 2024-11-04 | 7.23 | 7.15 | ↓$0.09 (-1.18%) | 6.65 | 7.65 | 1.99M |
| 2024-11-01 | 10.35 | 7.24 | ↓$3.11 (-30.05%) | 7.00 | 11.12 | 3.88M |
| 2024-10-31 | 10.76 | 9.72 | ↓$1.04 (-9.67%) | 8.70 | 11.07 | 3.25M |
| 2024-10-30 | 12.31 | 10.74 | ↓$1.57 (-12.75%) | 10.46 | 14.09 | 5.90M |
| 2024-10-29 | 9.93 | 12.31 | ↑$2.38 (23.97%) | 9.37 | 14.20 | 15.68M |
| 2024-10-28 | 8.10 | 9.08 | ↑$0.98 (12.10%) | 7.83 | 10.10 | 5.80M |
| 2024-10-25 | 5.90 | 7.35 | ↑$1.45 (24.58%) | 5.84 | 7.70 | 3.74M |
| 2024-10-24 | 6.78 | 5.93 | ↓$0.85 (-12.54%) | 5.71 | 6.90 | 1.77M |
| 2024-10-23 | 7.11 | 6.78 | ↓$0.33 (-4.64%) | 6.48 | 7.84 | 1.93M |
| 2024-10-22 | 8.22 | 7.14 | ↓$1.08 (-13.14%) | 7.10 | 8.44 | 3.39M |
| 2024-10-21 | 9.31 | 8.83 | ↓$0.48 (-5.10%) | 7.87 | 9.78 | 12.31M |
| 2024-10-18 | 4.51 | 7.01 | ↑$2.50 (55.43%) | 4.39 | 7.25 | 7.67M |
| 2024-10-17 | 5.04 | 4.45 | ↓$0.59 (-11.71%) | 4.35 | 5.38 | 1.33M |
| 2024-10-16 | 3.61 | 4.87 | ↑$1.26 (34.90%) | 3.61 | 5.70 | 3.36M |
| 2024-10-15 | 3.69 | 3.59 | ↓$0.10 (-2.71%) | 3.36 | 3.74 | 282.56K |
| 2024-10-14 | 3.20 | 3.75 | ↑$0.55 (17.19%) | 3.20 | 3.80 | 524.26K |
| 2024-10-11 | 3.13 | 3.17 | ↑$0.04 (1.28%) | 3.09 | 3.29 | 109.67K |
| 2024-10-10 | 2.97 | 3.13 | ↑$0.16 (5.39%) | 2.97 | 3.22 | 198.36K |
Create an account or log in to view more rows.
$LTBR nice!!!
$LTBR more calls coming in
$LTBR market starting to dump
$LTBR Don't like that...
$LTBR bear trap
$LTBR hint hint this is when you buy a few
$LTBR looks good
$LTBR Bears go home!
$LTBR Buy the dip
$LTBR breaking out of this wedge sooner than later