Lightbridge Corporation LTBR
NASDAQ · United States · Process Industries
$6.28-0.01 (-0.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.28 | -0.16% | $6.29 | $6.36 | $6.12 | 471.56K |
| 2026-09-30 | $6.29 | -0.16% | $6.42 | $6.57 | $6.25 | 739.80K |
| 2026-09-29 | $6.30 | -2.78% | $6.51 | $6.57 | $6.22 | 795.90K |
| 2026-09-28 | $6.48 | -5.40% | $6.76 | $6.78 | $6.46 | 635.30K |
| 2026-09-25 | $6.85 | +1.78% | $6.88 | $6.97 | $6.71 | 661.10K |
| 2026-09-24 | $6.73 | +0.15% | $6.64 | $6.77 | $6.52 | 495.50K |
| 2026-09-23 | $6.72 | -1.90% | $6.83 | $6.90 | $6.63 | 401.30K |
| 2026-09-22 | $6.85 | +0.88% | $6.80 | $6.95 | $6.63 | 637.00K |
| 2026-09-21 | $6.79 | +4.14% | $6.68 | $7.04 | $6.68 | 755.40K |
| 2026-09-18 | $6.52 | -4.40% | $6.83 | $6.87 | $6.47 | 4.76M |
| 2026-09-17 | $6.82 | +5.41% | $6.65 | $6.99 | $6.61 | 780.30K |
| 2026-09-16 | $6.47 | -2.12% | $6.66 | $6.66 | $6.33 | 755.00K |
| 2026-09-15 | $6.61 | -0.75% | $6.65 | $6.70 | $6.55 | 697.10K |
| 2026-09-14 | $6.66 | -5.13% | $6.90 | $6.91 | $6.64 | 851.90K |
| 2026-09-11 | $7.02 | -4.36% | $7.34 | $7.44 | $7.00 | 684.50K |
| 2026-09-10 | $7.34 | -2.65% | $7.44 | $7.54 | $7.29 | 547.90K |
| 2026-09-09 | $7.54 | -4.44% | $7.89 | $7.94 | $7.53 | 545.80K |
| 2026-09-08 | $7.89 | +4.09% | $7.70 | $8.11 | $7.64 | 743.10K |
| 2026-09-04 | $7.58 | +1.34% | $7.43 | $7.60 | $7.41 | 354.60K |
| 2026-09-03 | $7.48 | -1.19% | $7.68 | $7.76 | $7.44 | 396.30K |
| 2026-09-02 | $7.57 | +1.88% | $7.47 | $7.58 | $7.33 | 562.00K |
| 2026-09-01 | $7.43 | -1.33% | $7.39 | $7.56 | $7.24 | 574.50K |
| 2026-08-31 | $7.53 | -0.26% | $7.71 | $7.85 | $7.52 | 590.40K |
| 2026-08-28 | $7.55 | -7.48% | $8.14 | $8.23 | $7.51 | 634.40K |
| 2026-08-27 | $8.16 | +1.37% | $8.15 | $8.26 | $8.01 | 470.60K |
| 2026-08-26 | $8.05 | -3.36% | $8.20 | $8.67 | $7.98 | 653.10K |
| 2026-08-25 | $8.33 | +7.21% | $7.88 | $8.35 | $7.66 | 489.90K |
| 2026-08-24 | $7.77 | -5.47% | $8.14 | $8.14 | $7.75 | 482.10K |
| 2026-08-21 | $8.22 | +6.75% | $7.87 | $8.31 | $7.78 | 847.00K |
| 2026-08-20 | $7.70 | -4.35% | $8.01 | $8.16 | $7.62 | 676.10K |
| 2026-08-19 | $8.05 | +0.88% | $8.01 | $8.12 | $7.87 | 530.30K |
| 2026-08-18 | $7.98 | -2.09% | $7.93 | $8.12 | $7.78 | 697.80K |
| 2026-08-17 | $8.15 | -3.55% | $8.42 | $8.45 | $8.09 | 499.50K |
| 2026-08-14 | $8.45 | -3.10% | $8.70 | $8.82 | $8.30 | 490.10K |
| 2026-08-13 | $8.72 | -1.91% | $8.84 | $9.07 | $8.50 | 629.10K |
| 2026-08-12 | $8.89 | -1.88% | $9.21 | $9.31 | $8.81 | 465.50K |
| 2026-08-11 | $9.06 | +1.80% | $8.99 | $9.17 | $8.82 | 511.00K |
| 2026-08-10 | $8.90 | -6.02% | $9.38 | $9.67 | $8.78 | 813.30K |
| 2026-08-07 | $9.47 | +3.50% | $9.25 | $9.61 | $8.96 | 1.07M |
| 2026-08-06 | $9.15 | +2.12% | $8.83 | $9.19 | $8.53 | 796.90K |
| 2026-08-05 | $8.96 | +0.34% | $9.09 | $9.18 | $8.85 | 761.40K |
| 2026-08-04 | $8.93 | +3.60% | $8.86 | $9.17 | $8.67 | 656.40K |
| 2026-08-03 | $8.62 | +4.61% | $8.23 | $8.70 | $8.00 | 801.50K |
| 2026-07-31 | $8.24 | -2.37% | $8.51 | $8.82 | $7.94 | 4.33M |
| 2026-07-30 | $8.44 | +10.47% | $7.82 | $8.53 | $7.82 | 1.08M |
| 2026-07-29 | $7.64 | -3.29% | $7.89 | $8.10 | $7.62 | 1.16M |
| 2026-07-28 | $7.90 | -1.50% | $7.96 | $8.27 | $7.70 | 1.05M |
| 2026-07-27 | $8.02 | +6.93% | $7.82 | $8.18 | $7.75 | 827.70K |
| 2026-07-24 | $7.50 | -6.60% | $8.08 | $8.08 | $7.45 | 630.10K |
| 2026-07-23 | $8.03 | -1.83% | $8.01 | $8.18 | $7.91 | 567.90K |
| 2026-07-22 | $8.18 | +1.74% | $7.99 | $8.65 | $7.91 | 855.40K |
| 2026-07-21 | $8.04 | +7.92% | $7.55 | $8.07 | $7.53 | 1.02M |
| 2026-07-20 | $7.45 | +2.34% | $7.30 | $7.53 | $7.20 | 637.30K |
| 2026-07-17 | $7.28 | +1.11% | $7.00 | $7.53 | $6.92 | 657.40K |
| 2026-07-16 | $7.20 | -7.34% | $7.55 | $7.55 | $7.11 | 966.70K |
| 2026-07-15 | $7.77 | -2.63% | $8.00 | $8.21 | $7.57 | 554.70K |
| 2026-07-14 | $7.98 | +3.64% | $7.92 | $8.05 | $7.82 | 595.60K |
| 2026-07-13 | $7.70 | -8.55% | $8.31 | $8.36 | $7.61 | 757.60K |
| 2026-07-10 | $8.42 | -1.98% | $8.63 | $8.75 | $8.31 | 351.40K |
| 2026-07-09 | $8.59 | +2.02% | $8.50 | $8.66 | $8.34 | 441.10K |
| 2026-07-08 | $8.42 | +2.31% | $8.02 | $8.54 | $7.90 | 899.00K |
| 2026-07-07 | $8.23 | -7.74% | $8.79 | $8.79 | $8.12 | 1.12M |
| 2026-07-06 | $8.92 | +3.24% | $8.80 | $9.07 | $8.63 | 604.70K |
| 2026-07-02 | $8.64 | -3.03% | $9.01 | $9.38 | $8.50 | 890.00K |
| 2026-07-01 | $8.91 | +1.37% | $8.70 | $9.43 | $8.70 | 664.20K |
| 2026-06-30 | $8.79 | +0.23% | $8.77 | $8.89 | $8.60 | 688.90K |
| 2026-06-29 | $8.77 | +1.27% | $8.76 | $8.89 | $8.49 | 810.60K |
| 2026-06-26 | $8.66 | -2.81% | $8.70 | $8.93 | $8.42 | 2.61M |
| 2026-06-25 | $8.91 | -1.76% | $9.25 | $9.31 | $8.75 | 690.20K |
| 2026-06-24 | $9.07 | -2.58% | $9.24 | $9.34 | $8.91 | 725.10K |
| 2026-06-23 | $9.31 | -6.43% | $9.35 | $10.28 | $9.28 | 799.00K |
| 2026-06-22 | $9.95 | +1.22% | $9.68 | $10.18 | $9.51 | 1.24M |
| 2026-06-18 | $9.83 | +5.81% | $9.69 | $9.88 | $9.37 | 1.37M |
| 2026-06-17 | $9.29 | +0.11% | $9.37 | $9.67 | $9.23 | 838.20K |
| 2026-06-16 | $9.28 | -6.92% | $9.98 | $10.10 | $9.26 | 952.20K |
| 2026-06-15 | $9.97 | +6.06% | $10.03 | $10.35 | $9.91 | 943.40K |
| 2026-06-12 | $9.40 | +2.62% | $9.35 | $9.83 | $9.26 | 1.29M |
| 2026-06-11 | $9.16 | +5.05% | $8.93 | $9.26 | $8.83 | 922.20K |
| 2026-06-10 | $8.72 | -4.80% | $9.01 | $9.23 | $8.68 | 1.06M |
| 2026-06-09 | $9.16 | -3.58% | $9.56 | $9.64 | $8.82 | 1.13M |
| 2026-06-08 | $9.50 | +0.85% | $10.13 | $10.21 | $9.35 | 1.10M |
| 2026-06-05 | $9.42 | -14.91% | $10.84 | $10.84 | $9.40 | 1.91M |
| 2026-06-04 | $11.07 | +0.91% | $10.87 | $11.26 | $10.82 | 794.80K |
| 2026-06-03 | $10.97 | -9.64% | $11.98 | $11.98 | $10.92 | 1.11M |
| 2026-06-02 | $12.14 | +5.02% | $11.57 | $12.69 | $11.45 | 1.61M |
| 2026-06-01 | $11.56 | +0.70% | $11.14 | $11.87 | $11.11 | 1.09M |
| 2026-05-29 | $11.48 | -0.95% | $11.50 | $11.64 | $10.89 | 885.20K |
| 2026-05-28 | $11.59 | +2.75% | $11.25 | $11.79 | $11.16 | 820.30K |
| 2026-05-27 | $11.28 | -2.67% | $11.62 | $11.62 | $11.22 | 707.60K |
| 2026-05-26 | $11.59 | +3.30% | $11.78 | $12.17 | $11.52 | 882.20K |