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

Lightbridge Corporation - Common Stock (NQ:LTBR)

7.430 -0.030 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 7.480 7.820 6.942 7.430 1,261,279 -0.03(-0.40%)
Mar 31, 2025 6.850 7.480 6.720 7.460 1,857,944 +0.27(+3.76%)
Mar 28, 2025 7.750 7.887 7.040 7.190 1,268,169 -0.54(-6.99%)
Mar 27, 2025 8.100 8.100 7.660 7.730 857,502 -0.24(-3.07%)
Mar 26, 2025 8.510 8.735 7.800 7.975 1,017,394 -0.46(-5.45%)
Mar 25, 2025 9.340 9.399 8.310 8.435 1,443,181 -1.01(-10.74%)
Mar 24, 2025 9.340 9.730 9.010 9.450 919,172 +0.50(+5.65%)
Mar 21, 2025 9.010 9.235 8.750 8.945 872,349 -0.47(-5.04%)
Mar 20, 2025 9.680 10.10 9.360 9.420 1,131,419 -0.49(-4.94%)
Mar 19, 2025 9.410 10.29 9.177 9.910 1,178,858 +0.70(+7.60%)
Mar 18, 2025 9.250 9.563 8.760 9.210 914,038 -0.26(-2.75%)
Mar 17, 2025 9.780 10.10 9.270 9.470 1,621,126 +0.12(+1.28%)
Mar 14, 2025 8.510 9.370 8.510 9.350 1,350,739 +1.19(+14.58%)
Mar 13, 2025 8.570 8.630 8.070 8.160 675,861 -0.47(-5.45%)
Mar 12, 2025 8.860 9.130 8.390 8.630 1,562,569 +0.34(+4.10%)
Mar 11, 2025 8.000 8.490 7.810 8.290 1,541,127 +0.42(+5.34%)
Mar 10, 2025 8.950 9.270 7.520 7.870 2,752,647 -1.43(-15.38%)
Mar 07, 2025 9.310 9.620 8.700 9.300 1,439,428 +0.13(+1.42%)
Mar 06, 2025 9.810 10.07 9.100 9.170 1,925,632 -1.04(-10.19%)
Mar 05, 2025 10.82 10.90 9.820 10.21 2,157,470 -0.66(-6.07%)
Mar 04, 2025 9.340 11.33 9.330 10.87 2,666,415 +1.30(+13.64%)
Mar 03, 2025 11.55 11.86 9.540 9.565 2,161,150 -1.29(-11.84%)
Feb 28, 2025 9.510 11.44 9.130 10.85 2,638,974 +0.86(+8.61%)
Feb 27, 2025 10.35 12.10 9.700 9.990 4,039,291 +0.13(+1.32%)
Feb 26, 2025 10.01 10.44 9.520 9.860 2,253,712 +0.70(+7.64%)
Feb 25, 2025 9.600 9.820 8.640 9.160 2,047,968 -0.54(-5.57%)
Feb 24, 2025 11.07 11.18 9.630 9.700 2,911,018 -1.62(-14.31%)
Feb 21, 2025 12.85 13.73 11.26 11.32 2,643,413 -1.15(-9.22%)
Feb 20, 2025 12.70 12.86 11.81 12.47 1,838,833 -0.50(-3.86%)
Feb 19, 2025 13.55 14.38 12.65 12.97 2,301,972 -0.51(-3.78%)
Feb 18, 2025 14.43 15.58 12.82 13.48 3,203,630 -0.08(-0.59%)
Feb 14, 2025 15.30 16.90 13.38 13.56 4,895,753 -1.63(-10.73%)
Feb 13, 2025 14.80 15.19 13.29 15.19 4,294,756 +0.59(+4.04%)
Feb 12, 2025 10.31 14.66 10.31 14.60 7,809,985 +3.76(+34.69%)
Feb 11, 2025 11.50 12.28 10.57 10.84 2,971,588 -0.83(-7.11%)
Feb 10, 2025 12.05 12.60 11.01 11.67 3,621,058 -0.46(-3.79%)
Feb 07, 2025 9.020 12.68 8.990 12.13 11,706,469 +3.17(+35.38%)
Feb 06, 2025 9.690 9.890 8.550 8.960 2,098,389 -0.51(-5.39%)
Feb 05, 2025 9.750 10.48 9.160 9.470 4,696,668 -0.11(-1.15%)
Feb 04, 2025 9.380 9.820 8.700 9.580 2,717,105 +0.28(+3.01%)
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.