Lightbridge Corp (LTBR) Historical Stock Data

2.48 ↑0.01 (0.40%)

As of May 8, 2024, 3:49pm EST.

Historical Data

In the past 30 trading days, LTBR is down -0.32% a day on average. There have been 14 days where Lightbridge Corp closed green and 16 days where LTBR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-07	2.50	2.47	↓$0.03 (-1.20%)	2.42	2.57	63.27K
2024-05-06	2.42	2.50	↑$0.08 (3.31%)	2.41	2.59	65.61K
2024-05-03	2.59	2.56	↓$0.03 (-1.16%)	2.51	2.65	20.44K
2024-05-02	2.61	2.55	↓$0.06 (-2.30%)	2.50	2.63	36.40K
2024-05-01	2.48	2.62	↑$0.14 (5.65%)	2.48	2.67	25.50K
2024-04-30	2.65	2.48	↓$0.17 (-6.42%)	2.41	2.65	73.99K
2024-04-29	2.59	2.68	↑$0.09 (3.47%)	2.57	2.74	44.28K
2024-04-26	2.65	2.57	↓$0.08 (-3.02%)	2.51	2.65	23.18K
2024-04-25	2.58	2.62	↑$0.04 (1.55%)	2.48	2.62	20.77K
2024-04-24	2.48	2.59	↑$0.11 (4.44%)	2.46	2.62	43.41K
2024-04-23	2.41	2.50	↑$0.09 (3.73%)	2.40	2.52	72.57K
2024-04-22	2.46	2.49	↑$0.03 (1.22%)	2.45	2.54	18.95K
2024-04-19	2.50	2.50	↑$0.00 (0.00%)	2.47	2.55	33.70K
2024-04-18	2.53	2.50	↓$0.03 (-1.19%)	2.45	2.60	43.49K
2024-04-17	2.63	2.52	↓$0.11 (-4.18%)	2.50	2.64	85.42K
2024-04-16	2.67	2.60	↓$0.07 (-2.62%)	2.50	2.72	89.76K
2024-04-15	2.80	2.67	↓$0.13 (-4.64%)	2.60	2.85	69.81K
2024-04-12	2.83	2.81	↓$0.02 (-0.71%)	2.77	2.94	74.65K
2024-04-11	2.76	2.80	↑$0.04 (1.45%)	2.66	2.86	114.99K
2024-04-10	2.71	2.72	↑$0.01 (0.37%)	2.67	2.73	41.76K
2024-04-09	2.74	2.73	↓$0.01 (-0.36%)	2.69	2.77	62.22K
2024-04-08	2.77	2.72	↓$0.05 (-1.81%)	2.68	2.81	104.41K
2024-04-05	2.94	2.76	↓$0.18 (-6.12%)	2.69	2.94	131.02K
2024-04-04	3.00	2.97	↓$0.03 (-1.00%)	2.87	3.08	154.27K
2024-04-03	2.96	2.99	↑$0.03 (1.01%)	2.95	3.03	71.93K
2024-04-02	2.98	3.00	↑$0.02 (0.67%)	2.93	3.01	47.38K
2024-04-01	2.95	2.99	↑$0.04 (1.36%)	2.93	3.06	52.23K
2024-03-28	3.05	2.95	↓$0.10 (-3.28%)	2.92	3.10	191.10K
2024-03-27	2.92	3.01	↑$0.09 (3.08%)	2.91	3.08	112.22K
2024-03-26	2.86	2.83	↓$0.03 (-1.05%)	2.83	2.93	40.96K