Lightbridge Corporation (LTBR)
7.73
-0.24 (-3.07%)
At close: Mar 27, 2025, 3:59 PM
7.84
1.42%
Pre-market: Mar 28, 2025, 07:12 AM EDT
LTBR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 8.10 | 8.10 | 7.66 | 7.73 | -0.25 | -3.13% | 853,906 |
| Mar 26, 2025 | 8.51 | 8.74 | 7.80 | 7.98 | -0.46 | -5.45% | 1,018,307 |
| Mar 25, 2025 | 9.34 | 9.40 | 8.31 | 8.44 | -1.01 | -10.69% | 1,449,535 |
| Mar 24, 2025 | 9.34 | 9.73 | 9.01 | 9.45 | 0.50 | 5.59% | 921,130 |
| Mar 21, 2025 | 9.01 | 9.24 | 8.75 | 8.95 | -0.47 | -4.99% | 872,349 |
| Mar 20, 2025 | 9.68 | 10.10 | 9.36 | 9.42 | -0.49 | -4.94% | 1,132,015 |
| Mar 19, 2025 | 9.41 | 10.29 | 9.18 | 9.91 | 0.70 | 7.60% | 1,184,500 |
| Mar 18, 2025 | 9.25 | 9.56 | 8.76 | 9.21 | -0.26 | -2.75% | 914,136 |
| Mar 17, 2025 | 9.78 | 10.10 | 9.27 | 9.47 | 0.12 | 1.28% | 1,621,434 |
| Mar 14, 2025 | 8.51 | 9.37 | 8.51 | 9.35 | 1.19 | 14.58% | 1,350,739 |
| Mar 13, 2025 | 8.57 | 8.63 | 8.07 | 8.16 | -0.47 | -5.45% | 677,000 |
| Mar 12, 2025 | 8.86 | 9.13 | 8.39 | 8.63 | 0.34 | 4.10% | 1,568,810 |
| Mar 11, 2025 | 8.00 | 8.49 | 7.81 | 8.29 | 0.42 | 5.34% | 1,542,200 |
| Mar 10, 2025 | 8.95 | 9.27 | 7.52 | 7.87 | -1.43 | -15.38% | 2,754,831 |
| Mar 7, 2025 | 9.32 | 9.62 | 8.70 | 9.30 | 0.13 | 1.42% | 1,439,428 |
| Mar 6, 2025 | 9.81 | 10.07 | 9.10 | 9.17 | -1.04 | -10.19% | 1,934,500 |
| Mar 5, 2025 | 10.82 | 10.90 | 9.82 | 10.21 | -0.66 | -6.07% | 2,160,500 |
| Mar 4, 2025 | 9.34 | 11.33 | 9.33 | 10.87 | 1.30 | 13.58% | 2,676,811 |
| Mar 3, 2025 | 11.55 | 11.86 | 9.54 | 9.57 | -1.28 | -11.80% | 2,168,800 |
| Feb 28, 2025 | 9.51 | 11.44 | 9.13 | 10.85 | 0.86 | 8.61% | 2,639,000 |
| Feb 27, 2025 | 10.35 | 12.10 | 9.70 | 9.99 | 0.13 | 1.32% | 4,043,700 |
| Feb 26, 2025 | 10.01 | 10.44 | 9.52 | 9.86 | 0.70 | 7.64% | 2,283,900 |
| Feb 25, 2025 | 9.60 | 9.82 | 8.64 | 9.16 | -0.54 | -5.57% | 2,049,700 |
| Feb 24, 2025 | 11.07 | 11.18 | 9.63 | 9.70 | -1.62 | -14.31% | 2,917,400 |
| Feb 21, 2025 | 12.85 | 13.73 | 11.26 | 11.32 | -1.15 | -9.22% | 2,643,413 |
| Feb 20, 2025 | 12.70 | 12.86 | 11.81 | 12.47 | -0.50 | -3.86% | 1,850,300 |
| Feb 19, 2025 | 13.55 | 14.38 | 12.65 | 12.97 | -0.51 | -3.78% | 2,317,100 |
| Feb 18, 2025 | 14.43 | 15.58 | 12.83 | 13.48 | -0.08 | -0.59% | 3,211,300 |
| Feb 14, 2025 | 15.30 | 16.90 | 13.38 | 13.56 | -1.63 | -10.73% | 4,895,743 |
| Feb 13, 2025 | 14.80 | 15.19 | 13.29 | 15.19 | 0.59 | 4.04% | 4,308,830 |
| Feb 12, 2025 | 10.31 | 14.66 | 10.31 | 14.60 | 3.76 | 34.69% | 7,874,541 |
| Feb 11, 2025 | 11.50 | 12.28 | 10.57 | 10.84 | -0.83 | -7.11% | 2,977,349 |
| Feb 10, 2025 | 12.06 | 12.60 | 11.01 | 11.67 | -0.46 | -3.79% | 3,643,000 |
| Feb 7, 2025 | 9.02 | 12.68 | 8.99 | 12.13 | 3.17 | 35.38% | 11,706,400 |
| Feb 6, 2025 | 9.69 | 9.89 | 8.55 | 8.96 | -0.51 | -5.39% | 2,112,700 |
| Feb 5, 2025 | 9.75 | 10.48 | 9.16 | 9.47 | -0.11 | -1.15% | 4,711,261 |
| Feb 4, 2025 | 9.38 | 9.82 | 8.70 | 9.58 | 0.28 | 3.01% | 2,719,634 |
| Feb 3, 2025 | 8.29 | 9.50 | 8.05 | 9.30 | 0.25 | 2.76% | 3,334,000 |
| Jan 31, 2025 | 8.94 | 9.96 | 8.40 | 9.05 | 0.29 | 3.31% | 4,991,400 |
| Jan 30, 2025 | 7.20 | 9.15 | 7.15 | 8.76 | 1.81 | 26.04% | 6,304,200 |
| Jan 29, 2025 | 7.08 | 7.69 | 6.75 | 6.95 | -0.26 | -3.61% | 2,105,400 |
| Jan 28, 2025 | 6.44 | 7.52 | 6.30 | 7.21 | 1.04 | 16.86% | 4,788,600 |
| Jan 27, 2025 | 7.00 | 7.66 | 6.00 | 6.17 | -1.86 | -23.16% | 3,395,111 |
| Jan 24, 2025 | 9.16 | 9.54 | 7.74 | 8.03 | -2.13 | -20.96% | 7,170,423 |
| Jan 23, 2025 | 6.80 | 10.45 | 6.50 | 10.16 | 2.96 | 41.11% | 14,433,647 |
| Jan 22, 2025 | 6.25 | 7.49 | 6.10 | 7.20 | 1.07 | 17.46% | 3,128,300 |
| Jan 21, 2025 | 5.83 | 6.25 | 5.63 | 6.13 | 0.44 | 7.73% | 1,144,400 |
| Jan 17, 2025 | 5.54 | 6.09 | 5.50 | 5.69 | 0.21 | 3.83% | 917,700 |
| Jan 16, 2025 | 5.40 | 5.49 | 5.12 | 5.48 | 0.11 | 2.05% | 430,178 |
| Jan 15, 2025 | 5.28 | 5.57 | 5.18 | 5.37 | 0.30 | 5.92% | 448,824 |