Lightbridge Corporation (LTBR)
NASDAQ: LTBR
· Real-Time Price · USD
21.21
0.28 (1.34%)
At close: Oct 03, 2025, 3:59 PM
21.27
0.30%
After-hours: Oct 03, 2025, 06:23 PM EDT
LTBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 21.50 | 21.70 | 20.19 | 20.93 | 20.93 | 2.15% | 2,108,357 |
| Oct 1, 2025 | 20.88 | 21.12 | 19.73 | 20.49 | 20.49 | -3.39% | 2,217,907 |
| Sep 30, 2025 | 22.44 | 22.93 | 20.70 | 21.21 | 21.21 | -6.73% | 2,429,800 |
| Sep 29, 2025 | 22.62 | 23.37 | 21.25 | 22.74 | 22.74 | 6.06% | 3,741,200 |
| Sep 26, 2025 | 19.44 | 21.76 | 19.32 | 21.44 | 21.44 | 10.29% | 3,291,700 |
| Sep 25, 2025 | 17.62 | 19.88 | 17.08 | 19.44 | 19.44 | 4.18% | 3,118,540 |
| Sep 24, 2025 | 20.90 | 21.28 | 18.51 | 18.66 | 18.66 | -10.50% | 3,741,008 |
| Sep 23, 2025 | 20.43 | 21.70 | 19.91 | 20.85 | 20.85 | 3.47% | 3,997,325 |
| Sep 22, 2025 | 18.06 | 20.21 | 17.09 | 20.15 | 20.15 | 10.35% | 3,926,500 |
| Sep 19, 2025 | 15.16 | 18.45 | 15.16 | 18.26 | 18.26 | 20.61% | 5,573,800 |
| Sep 18, 2025 | 15.06 | 15.86 | 14.90 | 15.14 | 15.14 | 2.51% | 2,051,346 |
| Sep 17, 2025 | 15.14 | 15.27 | 14.23 | 14.77 | 14.77 | -2.57% | 2,043,733 |
| Sep 16, 2025 | 15.70 | 15.79 | 14.77 | 15.16 | 15.16 | -2.70% | 1,406,123 |
| Sep 15, 2025 | 14.01 | 15.70 | 13.83 | 15.58 | 15.58 | 11.52% | 2,442,314 |
| Sep 12, 2025 | 14.07 | 14.58 | 13.88 | 13.97 | 13.97 | -0.71% | 1,523,400 |
| 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 |
Page 1 of 136