Lightbridge Corp (LTBR) Historical Stock Data
15.45 ↓1.62 (-9.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LTBR is down -1.23% a day on average. There have been 13 days where Lightbridge Corp closed green and 17 days where LTBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 17.07 | 15.45 | ↓$1.62 (-9.49%) | 15.40 | 17.11 | 1.04M |
| 2025-12-11 | 16.03 | 17.07 | ↑$1.04 (6.49%) | 15.83 | 17.19 | 756.74K |
| 2025-12-10 | 16.70 | 16.56 | ↓$0.14 (-0.84%) | 15.68 | 16.90 | 744.98K |
| 2025-12-09 | 16.79 | 16.76 | ↓$0.03 (-0.18%) | 16.44 | 17.05 | 631.49K |
| 2025-12-08 | 17.47 | 16.94 | ↓$0.52 (-3.01%) | 16.70 | 17.91 | 859.62K |
| 2025-12-05 | 17.88 | 17.14 | ↓$0.74 (-4.14%) | 16.94 | 17.91 | 0.95M |
| 2025-12-04 | 16.08 | 17.79 | ↑$1.71 (10.63%) | 16.08 | 17.95 | 1.04M |
| 2025-12-03 | 15.70 | 16.23 | ↑$0.53 (3.38%) | 15.30 | 16.30 | 772.50K |
| 2025-12-02 | 15.21 | 15.72 | ↑$0.51 (3.35%) | 15.17 | 16.39 | 1.13M |
| 2025-12-01 | 15.67 | 15.17 | ↓$0.50 (-3.19%) | 15.14 | 16.04 | 0.92M |
| 2025-11-28 | 15.30 | 16.26 | ↑$0.96 (6.27%) | 15.30 | 16.48 | 510K |
| 2025-11-26 | 15.22 | 15.17 | ↓$0.05 (-0.33%) | 15.03 | 15.50 | 815.31K |
| 2025-11-25 | 14.71 | 15.09 | ↑$0.38 (2.58%) | 14.25 | 15.26 | 798.99K |
| 2025-11-24 | 14.12 | 14.97 | ↑$0.85 (6.02%) | 13.88 | 15.12 | 1.22M |
| 2025-11-21 | 14.51 | 14.02 | ↓$0.49 (-3.38%) | 13.29 | 14.59 | 1.92M |
| 2025-11-20 | 17.60 | 14.53 | ↓$3.07 (-17.44%) | 14.43 | 17.80 | 2.20M |
| 2025-11-19 | 17.10 | 17.05 | ↓$0.05 (-0.29%) | 16.79 | 17.77 | 1.01M |
| 2025-11-18 | 16.66 | 16.94 | ↑$0.28 (1.68%) | 16.36 | 17.45 | 1.02M |
| 2025-11-17 | 17.57 | 17.02 | ↓$0.55 (-3.13%) | 16.37 | 17.79 | 1.42M |
| 2025-11-14 | 17.02 | 17.86 | ↑$0.84 (4.94%) | 16.80 | 18.92 | 1.33M |
| 2025-11-13 | 20.10 | 17.96 | ↓$2.14 (-10.65%) | 17.71 | 20.34 | 1.33M |
| 2025-11-12 | 20.49 | 20.16 | ↓$0.33 (-1.60%) | 19.64 | 20.85 | 0.97M |
| 2025-11-11 | 20.02 | 20.10 | ↑$0.07 (0.37%) | 19.00 | 20.27 | 0.93M |
| 2025-11-10 | 20.21 | 20.55 | ↑$0.34 (1.68%) | 19.48 | 20.99 | 1.66M |
| 2025-11-07 | 17.01 | 18.75 | ↑$1.74 (10.23%) | 16.58 | 18.65 | 2.51M |
| 2025-11-06 | 23.26 | 18.04 | ↓$5.22 (-22.44%) | 18.00 | 23.50 | 3.03M |
| 2025-11-05 | 23.18 | 23.19 | ↑$0.02 (0.06%) | 22.41 | 23.67 | 1.15M |
| 2025-11-04 | 23.11 | 22.63 | ↓$0.48 (-2.08%) | 22.06 | 23.80 | 1.56M |
| 2025-11-03 | 27.30 | 24.78 | ↓$2.52 (-9.23%) | 24.33 | 27.35 | 1.59M |
| 2025-10-31 | 27.72 | 26.83 | ↓$0.89 (-3.21%) | 25.88 | 28.44 | 1.56M |
Create an account or log in to view more rows.
$LTBR what caused the sell off in an otherwise good tech market today?
$LTBR oh my!
$LTBR in it to win it
$LTBR -
Buy
buy
buy!
$LTBR where’s the WSB guys at? Still sleeping?
$LTBR had to buy calls
$LTBR lfg!!! So much movement ! Buy n hodl!
$LTBR I love you!
$LTBR buy and HODL
$LTBR lmao wtf was that