Lightbridge Corp (LTBR) Historical Stock Data

14.43 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LTBR is down -0.76% 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
2025-12-24	14.40	14.43	↑$0.03 (0.21%)	14.05	14.44	384.75K
2025-12-23	14.39	14.54	↑$0.15 (1.04%)	14.11	15.19	846.18K
2025-12-22	14.49	14.78	↑$0.29 (2.00%)	14.01	14.98	1.06M
2025-12-19	13.51	14.00	↑$0.49 (3.63%)	13.51	14.30	3.50M
2025-12-18	13.56	13.51	↓$0.05 (-0.37%)	13.25	14.12	1.01M
2025-12-17	14.69	13.03	↓$1.66 (-11.27%)	12.95	14.84	1.46M
2025-12-16	14.23	14.50	↑$0.27 (1.88%)	14.17	14.90	837.08K
2025-12-15	15.69	14.49	↓$1.20 (-7.65%)	14.44	15.74	1.09M
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