Lightbridge Corporation (LTBR)
NASDAQ: LTBR
· Real-Time Price · USD
16.14
-0.16 (-0.98%)
At close: Aug 15, 2025, 3:47 PM
LTBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.50 | 17.73 | 15.78 | 16.30 | 16.30 | -4.90% | 1,619,318 |
| Aug 13, 2025 | 17.39 | 18.80 | 16.68 | 17.14 | 17.14 | 0.18% | 2,951,011 |
| Aug 12, 2025 | 13.57 | 17.39 | 13.54 | 17.11 | 17.11 | 26.74% | 5,244,812 |
| Aug 11, 2025 | 14.00 | 14.40 | 13.43 | 13.50 | 13.50 | -1.96% | 998,845 |
| Aug 8, 2025 | 13.88 | 14.43 | 13.42 | 13.77 | 13.77 | -2.13% | 754,300 |
| Aug 7, 2025 | 14.75 | 14.87 | 13.48 | 14.07 | 14.07 | -4.02% | 1,002,700 |
| Aug 6, 2025 | 14.31 | 14.98 | 14.31 | 14.66 | 14.66 | 2.73% | 1,036,316 |
| Aug 5, 2025 | 14.26 | 14.96 | 13.77 | 14.27 | 14.27 | 0.63% | 1,168,700 |
| Aug 4, 2025 | 13.19 | 14.20 | 13.10 | 14.18 | 14.18 | 8.41% | 890,200 |
| Aug 1, 2025 | 12.95 | 13.35 | 12.52 | 13.08 | 13.08 | -2.97% | 986,500 |
| Jul 31, 2025 | 13.83 | 14.29 | 13.40 | 13.48 | 13.48 | -2.46% | 808,624 |
| Jul 30, 2025 | 13.51 | 14.49 | 13.46 | 13.82 | 13.82 | 1.25% | 954,400 |
| Jul 29, 2025 | 14.79 | 15.59 | 13.64 | 13.65 | 13.65 | -8.94% | 1,431,244 |
| Jul 28, 2025 | 15.17 | 15.33 | 14.26 | 14.99 | 14.99 | 1.56% | 855,429 |
| Jul 25, 2025 | 14.24 | 15.44 | 14.22 | 14.76 | 14.76 | -1.27% | 1,238,829 |
| Jul 24, 2025 | 13.84 | 15.20 | 13.75 | 14.95 | 14.95 | 8.02% | 2,212,631 |
| Jul 23, 2025 | 13.63 | 14.38 | 13.45 | 13.84 | 13.84 | 4.22% | 1,374,400 |
| Jul 22, 2025 | 13.20 | 13.45 | 12.58 | 13.28 | 13.28 | 0.45% | 1,357,000 |
| Jul 21, 2025 | 15.10 | 15.10 | 13.14 | 13.22 | 13.22 | -12.28% | 2,541,100 |
| Jul 18, 2025 | 15.20 | 15.67 | 14.82 | 15.07 | 15.07 | 1.21% | 1,694,500 |