Lightbridge Corp (LTBR) Historical Stock Data
6.60 ↑1.50 (29.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LTBR is down -0.09% a day on average. There have been 13 days where Lightbridge Corp closed green and 17 days where LTBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 5.27 | 6.60 | ↑$1.33 (25.14%) | 5.13 | 6.85 | 2.58M |
| 2025-01-02 | 4.94 | 5.10 | ↑$0.16 (3.24%) | 4.81 | 5.37 | 610.96K |
| 2024-12-31 | 4.95 | 4.73 | ↓$0.22 (-4.44%) | 4.51 | 5.10 | 867.19K |
| 2024-12-30 | 5.16 | 5.00 | ↓$0.16 (-3.10%) | 4.93 | 5.29 | 586.75K |
| 2024-12-27 | 5.74 | 5.31 | ↓$0.43 (-7.49%) | 5.05 | 5.74 | 0.91M |
| 2024-12-26 | 5.13 | 5.64 | ↑$0.51 (9.94%) | 4.95 | 5.76 | 1.15M |
| 2024-12-24 | 4.64 | 5.12 | ↑$0.48 (10.34%) | 4.45 | 5.14 | 472.48K |
| 2024-12-23 | 4.70 | 4.57 | ↓$0.13 (-2.77%) | 4.43 | 4.87 | 562.73K |
| 2024-12-20 | 4.40 | 4.66 | ↑$0.26 (5.91%) | 4.37 | 4.79 | 382.40K |
| 2024-12-19 | 4.60 | 4.53 | ↓$0.07 (-1.52%) | 4.48 | 4.85 | 498.04K |
| 2024-12-18 | 4.90 | 4.49 | ↓$0.41 (-8.37%) | 4.46 | 5.50 | 1.65M |
| 2024-12-17 | 4.72 | 4.76 | ↑$0.04 (0.85%) | 4.43 | 4.80 | 645.72K |
| 2024-12-16 | 4.70 | 4.66 | ↓$0.04 (-0.85%) | 4.52 | 4.94 | 634.38K |
| 2024-12-13 | 5.14 | 4.76 | ↓$0.38 (-7.39%) | 4.71 | 5.27 | 1.19M |
| 2024-12-12 | 5.64 | 5.21 | ↓$0.43 (-7.62%) | 5.17 | 5.76 | 569.27K |
| 2024-12-11 | 5.60 | 5.72 | ↑$0.12 (2.14%) | 5.40 | 5.76 | 510.95K |
| 2024-12-10 | 5.42 | 5.59 | ↑$0.17 (3.14%) | 5.38 | 5.65 | 437.99K |
| 2024-12-09 | 5.94 | 5.49 | ↓$0.45 (-7.58%) | 5.43 | 6.19 | 0.98M |
| 2024-12-06 | 5.72 | 5.87 | ↑$0.15 (2.62%) | 5.61 | 6.22 | 842.32K |
| 2024-12-05 | 5.82 | 5.71 | ↓$0.12 (-1.98%) | 5.49 | 5.98 | 894.11K |
| 2024-12-04 | 6.01 | 5.82 | ↓$0.19 (-3.16%) | 5.60 | 6.04 | 813.17K |
| 2024-12-03 | 5.67 | 5.90 | ↑$0.23 (3.97%) | 5.34 | 6.20 | 1M |
| 2024-12-02 | 6.65 | 5.71 | ↓$0.94 (-14.14%) | 5.70 | 6.78 | 1.44M |
| 2024-11-29 | 5.86 | 6.54 | ↑$0.68 (11.60%) | 5.85 | 6.85 | 1.74M |
| 2024-11-27 | 5.83 | 5.75 | ↓$0.08 (-1.37%) | 5.50 | 6.00 | 1.01M |
| 2024-11-26 | 6.33 | 5.79 | ↓$0.54 (-8.53%) | 5.70 | 6.34 | 1.10M |
| 2024-11-25 | 6.39 | 6.27 | ↓$0.12 (-1.88%) | 6.06 | 6.63 | 1.26M |
| 2024-11-22 | 6.92 | 6.30 | ↓$0.62 (-8.96%) | 6.10 | 7.29 | 1.66M |
| 2024-11-21 | 6.48 | 6.81 | ↑$0.33 (5.09%) | 5.84 | 6.91 | 2.10M |
| 2024-11-20 | 6.13 | 6.41 | ↑$0.28 (4.57%) | 6.00 | 6.74 | 1.06M |
Create an account or log in to view more rows.
$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
$LTBR looks good
$LTBR Bears go home!
$LTBR Buy the dip