Lightbridge Corp (LTBR) Historical Stock Data
15.62 ↑0.80 (5.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LTBR is up 1.50% a day on average. There have been 20 days where Lightbridge Corp closed green and 10 days where LTBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 14.83 | 15.62 | ↑$0.79 (5.33%) | 13.95 | 15.64 | 1.61M |
| 2025-06-03 | 15.73 | 14.82 | ↓$0.90 (-5.76%) | 14.07 | 16.44 | 2.96M |
| 2025-06-02 | 15.06 | 14.21 | ↓$0.85 (-5.64%) | 13.69 | 16.25 | 2.34M |
| 2025-05-30 | 14.50 | 15.05 | ↑$0.55 (3.79%) | 13.90 | 15.30 | 2.19M |
| 2025-05-29 | 17.05 | 14.95 | ↓$2.10 (-12.29%) | 14.22 | 17.14 | 3.52M |
| 2025-05-28 | 16.16 | 16.72 | ↑$0.56 (3.47%) | 16.12 | 17.70 | 4.39M |
| 2025-05-27 | 15.54 | 16.34 | ↑$0.80 (5.15%) | 14.87 | 16.49 | 5.04M |
| 2025-05-23 | 12.07 | 15.20 | ↑$3.13 (25.93%) | 11.60 | 16.14 | 19.60M |
| 2025-05-22 | 10.19 | 10.66 | ↑$0.47 (4.61%) | 9.90 | 10.88 | 1.03M |
| 2025-05-21 | 9.89 | 10.17 | ↑$0.28 (2.83%) | 9.82 | 10.86 | 1.27M |
| 2025-05-20 | 10.33 | 10.01 | ↓$0.32 (-3.10%) | 9.89 | 10.45 | 552.12K |
| 2025-05-19 | 9.96 | 10.26 | ↑$0.30 (3.01%) | 9.72 | 10.27 | 822.80K |
| 2025-05-16 | 11.05 | 10.37 | ↓$0.68 (-6.15%) | 10.30 | 11.49 | 1.14M |
| 2025-05-15 | 10.74 | 10.94 | ↑$0.20 (1.82%) | 10.61 | 11.04 | 707.55K |
| 2025-05-14 | 11.58 | 11.25 | ↓$0.32 (-2.81%) | 11.18 | 12.64 | 1.47M |
| 2025-05-13 | 10.70 | 11.31 | ↑$0.61 (5.70%) | 10.70 | 12.19 | 1.45M |
| 2025-05-12 | 10.15 | 10.93 | ↑$0.78 (7.68%) | 9.55 | 11.08 | 1.62M |
| 2025-05-09 | 9.81 | 9.54 | ↓$0.28 (-2.80%) | 9.42 | 10.05 | 570.69K |
| 2025-05-08 | 9.66 | 9.71 | ↑$0.05 (0.52%) | 9.39 | 9.92 | 644.34K |
| 2025-05-07 | 9.60 | 9.35 | ↓$0.25 (-2.60%) | 9.21 | 9.65 | 489.58K |
| 2025-05-06 | 8.95 | 9.69 | ↑$0.74 (8.27%) | 8.85 | 9.80 | 0.97M |
| 2025-05-05 | 9.09 | 9.19 | ↑$0.10 (1.10%) | 8.90 | 9.36 | 438.98K |
| 2025-05-02 | 9.73 | 9.26 | ↓$0.47 (-4.78%) | 9.26 | 9.89 | 673.54K |
| 2025-05-01 | 9.13 | 9.34 | ↑$0.21 (2.30%) | 8.94 | 9.53 | 562.70K |
| 2025-04-30 | 8.95 | 8.96 | ↑$0.01 (0.11%) | 8.52 | 9.07 | 346.21K |
| 2025-04-29 | 9.10 | 9.21 | ↑$0.11 (1.21%) | 8.89 | 9.29 | 375.40K |
| 2025-04-28 | 9.13 | 9.17 | ↑$0.03 (0.38%) | 8.61 | 9.35 | 761.26K |
| 2025-04-25 | 8.81 | 9.03 | ↑$0.22 (2.50%) | 8.65 | 9.03 | 550.68K |
| 2025-04-24 | 8.40 | 8.85 | ↑$0.45 (5.36%) | 8.40 | 8.89 | 693.04K |
| 2025-04-23 | 8.35 | 8.34 | ↓$0.01 (-0.12%) | 8.23 | 8.61 | 860.50K |
Create an account or log in to view more rows.
$LTBR lfg!!! So much movement ! Buy n hodl!
$LTBR I love you!
$LTBR buy and HODL
$LTBR lmao wtf was that
$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