Lightbridge Corp (LTBR) Historical Stock Data
2.57 ↓0.05 (-1.91%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, LTBR is down -0.45% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-25 | 2.86 | 2.88 | ↑$0.02 (0.70%) | 2.86 | 3.01 | 36.81K |
2024-03-22 | 2.97 | 2.89 | ↓$0.08 (-2.69%) | 2.80 | 3.05 | 46.48K |
2024-03-21 | 3.10 | 2.96 | ↓$0.14 (-4.52%) | 2.90 | 3.14 | 229.98K |
2024-03-20 | 3.05 | 3.02 | ↓$0.03 (-0.98%) | 2.97 | 3.11 | 58.38K |
2024-03-19 | 3.23 | 3.02 | ↓$0.21 (-6.50%) | 3.00 | 3.28 | 124.05K |
2024-03-18 | 2.86 | 3.20 | ↑$0.34 (11.89%) | 2.81 | 3.30 | 367.11K |
2024-03-15 | 2.85 | 2.84 | ↓$0.01 (-0.35%) | 2.78 | 2.85 | 33.64K |
Create an account or log in to view more rows.
$LTBR market starting to dump
$LTBR Don't like that...
$LTBR bear trap
$LTBR hint hint this is when you buy a few
$LTBR looks good
$LTBR Bears go home!
$LTBR Buy the dip
$LTBR breaking out of this wedge sooner than later
$LTBR Who else bought the dip on Friday?
$LTBR market starting to dump