-
5 DAY PERFORMANCE
-18.15% -
1 MONTH PERFORMANCE
+131.86% -
3 MONTH PERFORMANCE
+185.99% -
6 MONTH PERFORMANCE
+215.45% -
YEAR-TO-DATE PERFORMANCE
+128.97% -
1 YEAR PERFORMANCE
+83.29%
Lightbridge Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $8.75 | $7.36 (-15.89%) | $9.20 | $7.30 | 1.74 M | $102.10 M |
| 11/12/2024 | $8.46 | $8.45 (-0.12%) | $9.40 | $8.24 | 1.62 M | $117.22 M |
| 11/11/2024 | $9.01 | $8.63 (-4.22%) | $9.11 | $7.71 | 1.59 M | $119.71 M |
| 11/08/2024 | $9.49 | $8.98 (-5.37%) | $9.92 | $8.70 | 1.76 M | $124.57 M |
| 11/07/2024 | $8.32 | $9.74 (17.07%) | $10.10 | $8.32 | 2.56 M | $135.11 M |
| 11/06/2024 | $8.66 | $8.30 (-4.16%) | $8.96 | $7.91 | 1.71 M | $115.14 M |
| 11/05/2024 | $7.21 | $8.11 (12.48%) | $8.19 | $7.15 | 2.00 M | $112.50 M |
| 11/04/2024 | $7.23 | $7.15 (-1.11%) | $7.65 | $6.65 | 1.99 M | $99.18 M |
| 11/01/2024 | $10.35 | $7.24 (-30.05%) | $11.12 | $7.00 | 3.89 M | $100.43 M |
| 10/31/2024 | $10.76 | $9.72 (-9.67%) | $11.07 | $8.70 | 3.25 M | $134.83 M |
| 10/30/2024 | $12.31 | $10.74 (-12.75%) | $14.09 | $10.46 | 5.91 M | $148.98 M |
| 10/29/2024 | $9.93 | $12.31 (23.97%) | $14.20 | $9.37 | 15.70 M | $170.76 M |
| 10/28/2024 | $8.10 | $9.08 (12.1%) | $10.10 | $7.83 | 5.82 M | $125.96 M |
| 10/25/2024 | $5.90 | $7.35 (24.58%) | $7.70 | $5.84 | 3.75 M | $102.39 M |
| 10/24/2024 | $6.78 | $5.93 (-12.54%) | $6.90 | $5.71 | 1.77 M | $82.61 M |
| 10/23/2024 | $7.11 | $6.78 (-4.64%) | $7.84 | $6.48 | 1.93 M | $94.45 M |
| 10/22/2024 | $8.22 | $7.14 (-13.14%) | $8.44 | $7.10 | 3.39 M | $99.46 M |
| 10/21/2024 | $9.31 | $8.83 (-5.16%) | $9.78 | $7.87 | 12.33 M | $123.00 M |
| 10/18/2024 | $4.51 | $7.01 (55.43%) | $7.25 | $4.39 | 7.72 M | $97.65 M |
| 10/17/2024 | $5.04 | $4.45 (-11.71%) | $5.38 | $4.35 | 1.33 M | $61.99 M |
| 10/16/2024 | $3.61 | $4.87 (34.9%) | $5.70 | $3.61 | 3.37 M | $67.84 M |
| 10/15/2024 | $3.69 | $3.59 (-2.71%) | $3.74 | $3.36 | 283,100 | $50.01 M |
| 10/14/2024 | $3.20 | $3.75 (17.19%) | $3.80 | $3.20 | 524,400 | $52.24 M |
| 10/11/2024 | $3.13 | $3.17 (1.28%) | $3.29 | $3.09 | 109,700 | $44.16 M |
| 10/10/2024 | $2.97 | $3.13 (5.39%) | $3.22 | $2.97 | 199,100 | $43.60 M |
| 10/09/2024 | $3.23 | $2.97 (-8.05%) | $3.23 | $2.92 | 249,030 | $41.37 M |
| 10/08/2024 | $3.00 | $3.04 (1.33%) | $3.08 | $2.97 | 167,235 | $42.35 M |
| 10/07/2024 | $3.07 | $3.01 (-1.95%) | $3.22 | $2.91 | 313,800 | $41.93 M |
| 10/04/2024 | $3.26 | $3.12 (-4.29%) | $3.39 | $2.90 | 448,623 | $43.46 M |
| 10/03/2024 | $2.75 | $3.22 (17.09%) | $3.46 | $2.75 | 1.06 M | $44.85 M |
| 10/02/2024 | $2.67 | $2.74 (2.62%) | $2.76 | $2.58 | 106,400 | $38.17 M |
| 10/01/2024 | $2.78 | $2.66 (-4.32%) | $2.80 | $2.58 | 190,100 | $37.05 M |
| 09/30/2024 | $2.86 | $2.80 (-2.1%) | $3.00 | $2.72 | 147,520 | $39.00 M |
| 09/27/2024 | $2.84 | $2.86 (0.7%) | $2.96 | $2.65 | 179,614 | $39.84 M |
| 09/26/2024 | $2.90 | $2.80 (-3.45%) | $3.04 | $2.71 | 298,997 | $39.00 M |
| 09/25/2024 | $2.68 | $2.88 (7.46%) | $2.89 | $2.61 | 350,842 | $40.12 M |
| 09/24/2024 | $2.80 | $2.66 (-5%) | $2.90 | $2.53 | 446,700 | $37.05 M |
| 09/23/2024 | $2.64 | $2.74 (3.79%) | $2.84 | $2.59 | 255,700 | $38.17 M |
| 09/20/2024 | $2.49 | $2.59 (4.02%) | $2.80 | $2.49 | 424,805 | $36.08 M |
| 09/19/2024 | $2.42 | $2.48 (2.48%) | $2.51 | $2.39 | 57,309 | $34.55 M |
| 09/18/2024 | $2.48 | $2.36 (-4.84%) | $2.56 | $2.36 | 109,100 | $32.87 M |
| 09/17/2024 | $2.50 | $2.47 (-1.2%) | $2.61 | $2.47 | 81,630 | $34.41 M |
| 09/16/2024 | $2.63 | $2.49 (-5.32%) | $2.63 | $2.42 | 188,400 | $34.69 M |
| 09/13/2024 | $2.58 | $2.60 (0.78%) | $2.62 | $2.46 | 148,406 | $36.22 M |
| 09/12/2024 | $2.55 | $2.52 (-1.18%) | $2.61 | $2.45 | 80,000 | $35.10 M |
| 09/11/2024 | $2.52 | $2.52 (0%) | $2.67 | $2.48 | 188,831 | $35.10 M |
| 09/10/2024 | $2.44 | $2.53 (3.69%) | $2.58 | $2.35 | 52,000 | $35.24 M |
| 09/09/2024 | $2.34 | $2.42 (3.42%) | $2.47 | $2.34 | 47,014 | $33.71 M |
| 09/06/2024 | $2.33 | $2.31 (-0.86%) | $2.39 | $2.24 | 70,300 | $32.18 M |
| 09/05/2024 | $2.41 | $2.35 (-2.49%) | $2.47 | $2.32 | 59,819 | $32.74 M |
| 09/04/2024 | $2.40 | $2.41 (0.42%) | $2.45 | $2.34 | 34,353 | $33.57 M |
| 09/03/2024 | $2.48 | $2.40 (-3.23%) | $2.49 | $2.32 | 121,800 | $33.43 M |
| 08/30/2024 | $2.58 | $2.49 (-3.49%) | $2.61 | $2.47 | 56,000 | $34.69 M |
| 08/29/2024 | $2.45 | $2.54 (3.67%) | $2.59 | $2.41 | 77,341 | $35.38 M |
| 08/28/2024 | $2.59 | $2.48 (-4.25%) | $2.65 | $2.41 | 91,937 | $34.55 M |
| 08/27/2024 | $2.66 | $2.62 (-1.5%) | $2.73 | $2.57 | 47,020 | $36.50 M |
| 08/26/2024 | $2.71 | $2.74 (1.11%) | $2.86 | $2.70 | 81,300 | $38.17 M |
| 08/23/2024 | $2.55 | $2.67 (4.71%) | $2.70 | $2.52 | 170,941 | $37.19 M |
| 08/22/2024 | $2.53 | $2.53 (0%) | $2.58 | $2.44 | 41,000 | $35.24 M |
| 08/21/2024 | $2.54 | $2.54 (0%) | $2.55 | $2.43 | 79,864 | $35.38 M |
| 08/20/2024 | $2.53 | $2.51 (-0.79%) | $2.65 | $2.42 | 113,600 | $34.96 M |
| 08/19/2024 | $2.60 | $2.58 (-0.77%) | $2.66 | $2.46 | 127,100 | $35.94 M |
| 08/16/2024 | $2.58 | $2.61 (1.16%) | $2.69 | $2.52 | 111,021 | $36.36 M |
| 08/15/2024 | $2.51 | $2.55 (1.59%) | $2.58 | $2.46 | 68,643 | $35.52 M |
| 08/14/2024 | $2.55 | $2.51 (-1.57%) | $2.58 | $2.46 | 80,700 | $34.96 M |
| 08/13/2024 | $2.69 | $2.57 (-4.46%) | $2.70 | $2.57 | 44,379 | $35.80 M |