Lightbridge Corporation (LTBR)
NASDAQ: LTBR
· Real-Time Price · USD
13.97
-0.10 (-0.71%)
At close: Sep 12, 2025, 3:59 PM
14.09
0.86%
After-hours: Sep 12, 2025, 07:39 PM EDT
LTBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.07 | 14.58 | 13.88 | 13.97 | 13.97 | -0.71% | 1,509,654 |
| Sep 11, 2025 | 13.73 | 14.25 | 13.59 | 14.07 | 14.07 | 1.96% | 1,183,823 |
| Sep 10, 2025 | 14.72 | 14.89 | 13.79 | 13.80 | 13.80 | -4.43% | 1,350,300 |
| Sep 9, 2025 | 14.34 | 14.96 | 14.05 | 14.44 | 14.44 | 0.91% | 1,067,300 |
| Sep 8, 2025 | 14.37 | 14.63 | 13.85 | 14.31 | 14.31 | 0.56% | 963,200 |
| Sep 5, 2025 | 14.30 | 14.50 | 13.67 | 14.23 | 14.23 | 0.78% | 884,888 |
| Sep 4, 2025 | 14.31 | 14.53 | 13.60 | 14.12 | 14.12 | -2.55% | 1,074,300 |
| Sep 3, 2025 | 15.26 | 15.34 | 14.33 | 14.49 | 14.49 | -4.23% | 789,720 |
| Sep 2, 2025 | 14.59 | 15.16 | 14.02 | 15.13 | 15.13 | 0.00% | 876,700 |
| Aug 29, 2025 | 15.52 | 15.83 | 14.67 | 15.13 | 15.13 | -2.64% | 1,047,100 |
| Aug 28, 2025 | 15.56 | 16.19 | 15.39 | 15.54 | 15.54 | -0.13% | 1,011,013 |
| Aug 27, 2025 | 15.88 | 15.92 | 15.45 | 15.56 | 15.56 | -1.89% | 852,335 |
| Aug 26, 2025 | 15.30 | 17.03 | 15.30 | 15.86 | 15.86 | 3.73% | 1,552,400 |
| Aug 25, 2025 | 15.35 | 15.81 | 14.81 | 15.29 | 15.29 | -0.39% | 1,051,784 |
| Aug 22, 2025 | 14.38 | 15.60 | 13.98 | 15.35 | 15.35 | 7.95% | 1,401,300 |
| Aug 21, 2025 | 13.92 | 14.24 | 13.68 | 14.22 | 14.22 | 3.95% | 1,225,126 |
| Aug 20, 2025 | 13.70 | 13.87 | 12.93 | 13.68 | 13.68 | -1.72% | 1,575,400 |
| Aug 19, 2025 | 15.25 | 15.34 | 13.90 | 13.92 | 13.92 | -9.08% | 1,511,600 |
| Aug 18, 2025 | 16.07 | 16.30 | 14.95 | 15.31 | 15.31 | -5.32% | 1,105,945 |
| Aug 15, 2025 | 16.40 | 16.60 | 14.91 | 16.17 | 16.17 | -0.80% | 1,520,400 |