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

Lightbridge Corporation - Common Stock (NQ: LTBR )

13.56 -1.63 (-10.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 8.290 9.500 8.050 9.300 3,305,888 +0.25(+2.76%)
Jan 31, 2025 8.940 9.960 8.400 9.050 4,991,395 +0.29(+3.31%)
Jan 30, 2025 7.200 9.150 7.150 8.760 6,288,249 +1.81(+26.04%)
Jan 29, 2025 7.080 7.690 6.750 6.950 2,097,265 -0.26(-3.61%)
Jan 28, 2025 6.440 7.520 6.300 7.210 4,759,195 +1.04(+16.95%)
Jan 27, 2025 7.000 7.660 6.000 6.165 3,385,545 -1.86(-23.23%)
Jan 24, 2025 9.160 9.540 7.740 8.030 7,170,436 -2.13(-20.96%)
Jan 23, 2025 6.800 10.45 6.500 10.16 14,367,746 +2.96(+41.11%)
Jan 22, 2025 6.250 7.490 6.100 7.200 3,122,373 +1.07(+17.46%)
Jan 21, 2025 5.830 6.250 5.630 6.130 1,138,529 +0.44(+7.73%)
Jan 17, 2025 5.540 6.090 5.500 5.690 917,667 +0.21(+3.83%)
Jan 16, 2025 5.400 5.490 5.120 5.480 429,800 +0.11(+2.05%)
Jan 15, 2025 5.275 5.570 5.180 5.370 448,144 +0.30(+5.92%)
Jan 14, 2025 5.350 5.490 5.010 5.070 551,418 -0.12(-2.31%)
Jan 13, 2025 5.810 5.810 5.085 5.190 669,414 -0.79(-13.21%)
Jan 10, 2025 5.340 6.030 5.210 5.980 1,020,403 +0.57(+10.54%)
Jan 08, 2025 5.640 5.640 5.130 5.410 741,553 -0.41(-7.04%)
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 +0.14(+3.01%)
Dec 19, 2024 4.600 4.850 4.480 4.524 452,684 +0.03(+0.76%)
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 5.705 893,531 -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%)
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.