Lightbridge Corporation - Common Stock (LTBR)
7.4600
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 4:57 AM EDT
Historical Prices For Lightbridge Corporation - Common Stock (LTBR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 7.11 | 7.55 | 7.10 | 7.46 | 756,387 | 7.46 |
| 4/02/2025 | 7.14 | 7.92 | 7.11 | 7.89 | 810,010 | 7.89 |
| 4/01/2025 | 7.48 | 7.82 | 6.94 | 7.43 | 1,261,413 | 7.43 |
| 3/31/2025 | 6.85 | 7.48 | 6.72 | 7.46 | 1,857,944 | 7.46 |
| 3/28/2025 | 7.75 | 7.89 | 7.04 | 7.19 | 1,268,169 | 7.19 |
| 3/27/2025 | 8.10 | 8.10 | 7.66 | 7.73 | 857,502 | 7.73 |
| 3/26/2025 | 8.51 | 8.73 | 7.80 | 7.97 | 1,018,295 | 7.97 |
| 3/25/2025 | 9.34 | 9.40 | 8.31 | 8.44 | 1,443,181 | 8.44 |
| 3/24/2025 | 9.34 | 9.73 | 9.01 | 9.45 | 919,172 | 9.45 |
| 3/21/2025 | 9.01 | 9.23 | 8.75 | 8.95 | 872,349 | 8.95 |
| 3/20/2025 | 9.68 | 10.10 | 9.36 | 9.42 | 1,131,419 | 9.42 |
| 3/19/2025 | 9.41 | 10.29 | 9.18 | 9.91 | 1,178,858 | 9.91 |
| 3/18/2025 | 9.25 | 9.56 | 8.76 | 9.21 | 914,038 | 9.21 |
| 3/17/2025 | 9.78 | 10.10 | 9.27 | 9.47 | 1,621,126 | 9.47 |
| 3/14/2025 | 8.51 | 9.37 | 8.51 | 9.35 | 1,350,739 | 9.35 |
| 3/13/2025 | 8.57 | 8.63 | 8.07 | 8.16 | 675,861 | 8.16 |
| 3/12/2025 | 8.86 | 9.13 | 8.39 | 8.63 | 1,562,569 | 8.63 |
| 3/11/2025 | 8.00 | 8.49 | 7.81 | 8.29 | 1,541,127 | 8.29 |
| 3/10/2025 | 8.95 | 9.27 | 7.52 | 7.87 | 2,752,647 | 7.87 |
| 3/07/2025 | 9.31 | 9.62 | 8.70 | 9.30 | 1,439,428 | 9.30 |
| 3/06/2025 | 9.81 | 10.07 | 9.10 | 9.17 | 1,925,632 | 9.17 |
| 3/05/2025 | 10.82 | 10.90 | 9.82 | 10.21 | 2,157,797 | 10.21 |
| 3/04/2025 | 9.34 | 11.33 | 9.33 | 10.87 | 2,666,415 | 10.87 |
| 3/03/2025 | 11.55 | 11.86 | 9.54 | 9.56 | 2,161,150 | 9.56 |
| 2/28/2025 | 9.51 | 11.44 | 9.13 | 10.85 | 2,638,974 | 10.85 |
| 2/27/2025 | 10.35 | 12.10 | 9.70 | 9.99 | 4,039,291 | 9.99 |
| 2/26/2025 | 10.01 | 10.44 | 9.52 | 9.86 | 2,253,712 | 9.86 |
| 2/25/2025 | 9.60 | 9.82 | 8.64 | 9.16 | 2,047,968 | 9.16 |
| 2/24/2025 | 11.07 | 11.18 | 9.63 | 9.70 | 2,911,018 | 9.70 |
| 2/21/2025 | 12.85 | 13.73 | 11.26 | 11.32 | 2,643,413 | 11.32 |
| 2/20/2025 | 12.70 | 12.86 | 11.81 | 12.47 | 1,838,833 | 12.47 |
| 2/19/2025 | 13.55 | 14.38 | 12.65 | 12.97 | 2,301,963 | 12.97 |
| 2/18/2025 | 14.43 | 15.58 | 12.82 | 13.48 | 3,203,630 | 13.48 |
| 2/14/2025 | 15.30 | 16.90 | 13.38 | 13.56 | 4,895,753 | 13.56 |
| 2/13/2025 | 14.80 | 15.19 | 13.29 | 15.19 | 4,294,756 | 15.19 |
| 2/12/2025 | 10.31 | 14.66 | 10.31 | 14.60 | 7,809,985 | 14.60 |
| 2/11/2025 | 11.50 | 12.28 | 10.57 | 10.84 | 2,971,588 | 10.84 |
| 2/10/2025 | 12.05 | 12.60 | 11.01 | 11.67 | 3,621,058 | 11.67 |
| 2/07/2025 | 9.02 | 12.68 | 8.99 | 12.13 | 11,706,469 | 12.13 |
| 2/06/2025 | 9.69 | 9.89 | 8.55 | 8.96 | 2,098,389 | 8.96 |
| 2/05/2025 | 9.75 | 10.48 | 9.16 | 9.47 | 4,696,668 | 9.47 |
| 2/04/2025 | 9.38 | 9.82 | 8.70 | 9.58 | 2,717,105 | 9.58 |
| 2/03/2025 | 8.29 | 9.50 | 8.05 | 9.30 | 3,305,888 | 9.30 |
| 1/31/2025 | 8.94 | 9.96 | 8.40 | 9.05 | 4,991,395 | 9.05 |
| 1/30/2025 | 7.20 | 9.15 | 7.15 | 8.76 | 6,288,249 | 8.76 |
| 1/29/2025 | 7.08 | 7.69 | 6.75 | 6.95 | 2,097,265 | 6.95 |
| 1/28/2025 | 6.44 | 7.52 | 6.30 | 7.21 | 4,759,195 | 7.21 |
| 1/27/2025 | 7.00 | 7.66 | 6.00 | 6.17 | 3,385,545 | 6.17 |
| 1/24/2025 | 9.16 | 9.54 | 7.74 | 8.03 | 7,170,436 | 8.03 |
| 1/23/2025 | 6.80 | 10.45 | 6.50 | 10.16 | 14,367,746 | 10.16 |
| 1/22/2025 | 6.25 | 7.49 | 6.10 | 7.20 | 3,122,373 | 7.20 |
| 1/21/2025 | 5.83 | 6.25 | 5.63 | 6.13 | 1,138,529 | 6.13 |
| 1/17/2025 | 5.54 | 6.09 | 5.50 | 5.69 | 917,667 | 5.69 |
| 1/16/2025 | 5.40 | 5.49 | 5.12 | 5.48 | 429,800 | 5.48 |
| 1/15/2025 | 5.28 | 5.57 | 5.18 | 5.37 | 448,144 | 5.37 |
| 1/14/2025 | 5.35 | 5.49 | 5.01 | 5.07 | 551,418 | 5.07 |
| 1/13/2025 | 5.81 | 5.81 | 5.08 | 5.19 | 669,414 | 5.19 |
| 1/10/2025 | 5.34 | 6.03 | 5.21 | 5.98 | 1,020,403 | 5.98 |
| 1/08/2025 | 5.64 | 5.64 | 5.13 | 5.41 | 741,553 | 5.41 |
| 1/07/2025 | 6.31 | 6.33 | 5.57 | 5.82 | 1,100,382 | 5.82 |
| 1/06/2025 | 6.95 | 7.11 | 6.12 | 6.37 | 1,929,739 | 6.37 |