Lightbridge Corp (LTBR) Historical Stock Data

7.43 ↓0.03 (-0.40%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LTBR is down -2.17% a day on average. There have been 7 days where Lightbridge Corp closed green and 23 days where LTBR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-01	7.48	7.43	↓$0.05 (-0.67%)	6.94	7.82	1.26M
2025-03-31	6.85	7.46	↑$0.61 (8.91%)	6.72	7.48	1.86M
2025-03-28	7.75	7.19	↓$0.56 (-7.23%)	7.04	7.89	1.27M
2025-03-27	8.10	7.73	↓$0.37 (-4.57%)	7.66	8.10	859.53K
2025-03-26	8.51	7.98	↓$0.54 (-6.29%)	7.80	8.74	1.02M
2025-03-25	9.34	8.44	↓$0.90 (-9.69%)	8.31	9.40	1.44M
2025-03-24	9.34	9.45	↑$0.11 (1.18%)	9.01	9.73	0.92M
2025-03-21	9.01	8.95	↓$0.06 (-0.72%)	8.75	9.24	872.13K
2025-03-20	9.68	9.42	↓$0.26 (-2.69%)	9.36	10.10	1.13M
2025-03-19	9.41	9.91	↑$0.50 (5.31%)	9.18	10.29	1.18M
2025-03-18	9.25	9.21	↓$0.04 (-0.43%)	8.76	9.56	0.91M
2025-03-17	9.78	9.47	↓$0.31 (-3.17%)	9.27	10.10	1.62M
2025-03-14	8.51	9.35	↑$0.84 (9.87%)	8.51	9.37	1.35M
2025-03-13	8.57	8.16	↓$0.41 (-4.78%)	8.07	8.63	676.89K
2025-03-12	8.86	8.63	↓$0.23 (-2.60%)	8.39	9.13	1.56M
2025-03-11	8.00	8.29	↑$0.29 (3.62%)	7.81	8.49	1.54M
2025-03-10	8.95	7.87	↓$1.08 (-12.07%)	7.52	9.27	2.75M
2025-03-07	9.32	9.30	↓$0.01 (-0.16%)	8.70	9.62	1.43M
2025-03-06	9.81	9.17	↓$0.64 (-6.52%)	9.10	10.07	1.93M
2025-03-05	10.82	10.21	↓$0.61 (-5.64%)	9.82	10.90	2.16M
2025-03-04	9.34	10.87	↑$1.53 (16.38%)	9.33	11.33	2.68M
2025-03-03	11.55	9.57	↓$1.99 (-17.19%)	9.54	11.86	2.16M
2025-02-28	9.51	10.85	↑$1.34 (14.09%)	9.13	11.44	2.64M
2025-02-27	10.35	9.99	↓$0.36 (-3.48%)	9.70	12.10	4.04M
2025-02-26	10.01	9.86	↓$0.15 (-1.50%)	9.52	10.44	2.28M
2025-02-25	9.60	9.16	↓$0.44 (-4.58%)	8.64	9.82	2.05M
2025-02-24	11.07	9.70	↓$1.37 (-12.38%)	9.63	11.18	2.92M
2025-02-21	12.85	11.32	↓$1.53 (-11.91%)	11.26	13.73	2.64M
2025-02-20	12.70	12.47	↓$0.23 (-1.81%)	11.81	12.86	1.84M
2025-02-19	13.55	12.97	↓$0.58 (-4.28%)	12.65	14.38	2.31M