Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightbridge Corporation - Common Stock (NQ: LTBR )

5.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 07, 2025 6.310 6.326 5.570 5.820 1,100,382 -0.55(-8.63%)
Jan 06, 2025 6.950 7.110 6.120 6.370 1,929,739 -0.22(-3.41%)
Jan 03, 2025 5.270 6.850 5.130 6.595 2,583,126 +1.50(+29.31%)
Jan 02, 2025 4.940 5.370 4.811 5.100 610,939 +0.37(+7.82%)
Dec 31, 2024 4.730 0 -0.27(-5.40%)
Dec 30, 2024 5.160 5.291 4.930 5.000 583,249 -0.31(-5.84%)
Dec 27, 2024 5.740 5.740 5.050 5.310 914,687 -0.33(-5.85%)
Dec 26, 2024 5.130 5.760 4.950 5.640 1,146,711 +0.52(+10.16%)
Dec 24, 2024 4.640 5.140 4.450 5.120 472,483 +0.55(+12.04%)
Dec 23, 2024 4.700 4.870 4.428 4.570 562,526 -0.09(-1.93%)
Dec 20, 2024 4.400 4.790 4.370 4.660 383,098 +0.12(+2.64%)
Dec 19, 2024 4.600 4.850 4.480 4.540 470,243 +0.05(+1.11%)
Dec 18, 2024 4.900 5.500 4.460 4.490 1,647,274 -0.27(-5.67%)
Dec 17, 2024 4.720 4.800 4.425 4.760 645,401 +0.10(+2.15%)
Dec 16, 2024 4.700 4.942 4.520 4.660 634,015 -0.10(-2.10%)
Dec 13, 2024 5.140 5.273 4.710 4.760 1,194,578 -0.45(-8.64%)
Dec 12, 2024 5.640 5.760 5.170 5.210 569,175 -0.51(-8.92%)
Dec 11, 2024 5.600 5.760 5.400 5.720 510,593 +0.13(+2.33%)
Dec 10, 2024 5.420 5.650 5.380 5.590 437,177 +0.10(+1.82%)
Dec 09, 2024 5.940 6.190 5.430 5.490 978,374 -0.38(-6.47%)
Dec 06, 2024 5.720 6.220 5.610 5.870 849,029 +0.17(+2.89%)
Dec 05, 2024 5.820 5.979 5.490 5.705 893,596 -0.12(-1.98%)
Dec 04, 2024 6.010 6.040 5.600 5.820 811,304 -0.07(-1.27%)
Dec 03, 2024 5.670 6.200 5.340 5.895 1,001,229 +0.18(+3.24%)
Dec 02, 2024 6.650 6.780 5.700 5.710 1,440,810 -0.83(-12.69%)
Nov 29, 2024 5.860 6.850 5.850 6.540 1,737,633 +0.79(+13.74%)
Nov 27, 2024 5.830 6.000 5.500 5.750 1,012,771 -0.04(-0.69%)
Nov 26, 2024 6.330 6.340 5.700 5.790 1,098,269 -0.48(-7.66%)
Nov 25, 2024 6.390 6.627 6.060 6.270 1,242,079 -0.03(-0.48%)
Nov 22, 2024 6.920 7.290 6.100 6.300 1,659,587 -0.51(-7.49%)
Nov 21, 2024 6.480 6.910 5.840 6.810 2,100,865 +0.40(+6.24%)
Nov 20, 2024 6.130 6.740 6.000 6.410 1,059,401 +0.22(+3.55%)
Nov 19, 2024 6.500 6.560 5.980 6.190 1,380,572 -0.42(-6.35%)
Nov 18, 2024 6.550 6.990 6.460 6.610 1,222,226 +0.13(+2.01%)
Nov 15, 2024 7.250 7.250 6.310 6.480 1,575,290 -0.85(-11.60%)
Nov 14, 2024 7.410 7.760 7.290 7.330 846,614 -0.03(-0.41%)
Nov 13, 2024 8.750 9.200 7.300 7.360 1,749,359 -1.08(-12.85%)
Nov 12, 2024 8.460 9.400 8.240 8.445 1,616,079 -0.19(-2.14%)
Nov 11, 2024 9.010 9.110 7.710 8.630 1,590,734 -0.35(-3.90%)
Nov 08, 2024 9.490 9.920 8.700 8.980 1,761,033 -0.76(-7.80%)
Nov 07, 2024 8.320 10.10 8.320 9.740 2,546,766 +1.44(+17.35%)
Nov 06, 2024 8.660 8.960 7.910 8.300 1,709,156 +0.19(+2.34%)
Nov 05, 2024 7.210 8.190 7.150 8.110 1,979,508 +0.96(+13.51%)
Nov 04, 2024 7.230 7.650 6.650 7.145 1,985,530 -0.10(-1.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.