5 DAY PERFORMANCE
-3.69%
1 MONTH PERFORMANCE
+21.76%
3 MONTH PERFORMANCE
-42.64%
6 MONTH PERFORMANCE
+14.17%
YEAR-TO-DATE PERFORMANCE
+21.76%
1 YEAR PERFORMANCE
+70.06%
Lightbridge Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $16.42 | $15.39 (-6.27%) | $17.30 | $15.25 | 977.92 K | $346.25 M |
| 01/29/2026 | $18.05 | $16.52 (-8.48%) | $18.10 | $15.85 | 1.00 M | $371.68 M |
| 01/28/2026 | $17.26 | $17.78 (3.01%) | $18.12 | $17.01 | 848.20 K | $400.03 M |
| 01/27/2026 | $16.13 | $17.07 (5.83%) | $17.20 | $16.00 | 761.40 K | $384.05 M |
| 01/26/2026 | $18.17 | $15.98 (-12.05%) | $18.54 | $15.84 | 1.23 M | $359.53 M |
| 01/23/2026 | $18.47 | $17.62 (-4.6%) | $18.55 | $17.43 | 757.45 K | $396.43 M |
| 01/22/2026 | $18.42 | $18.35 (-0.38%) | $18.80 | $18.01 | 791.80 K | $412.85 M |
| 01/21/2026 | $18.37 | $18.07 (-1.63%) | $18.91 | $16.88 | 1.50 M | $406.55 M |
| 01/20/2026 | $16.75 | $17.17 (2.51%) | $17.97 | $16.51 | 1.04 M | $386.30 M |
| 01/16/2026 | $17.86 | $17.59 (-1.51%) | $18.33 | $17.05 | 1.07 M | $395.75 M |
| 01/15/2026 | $18.00 | $17.57 (-2.39%) | $18.48 | $17.52 | 1.37 M | $395.30 M |
| 01/14/2026 | $16.46 | $18.01 (9.42%) | $18.01 | $16.05 | 1.72 M | $405.20 M |
| 01/13/2026 | $16.77 | $16.35 (-2.5%) | $16.97 | $16.21 | 593.65 K | $367.85 M |
| 01/12/2026 | $16.66 | $16.51 (-0.9%) | $16.91 | $16.15 | 672.20 K | $371.45 M |
| 01/09/2026 | $17.79 | $16.51 (-7.2%) | $17.87 | $16.44 | 1.20 M | $371.45 M |
| 01/08/2026 | $16.35 | $16.11 (-1.47%) | $16.44 | $15.72 | 667.05 K | $362.45 M |
| 01/07/2026 | $16.05 | $16.40 (2.18%) | $16.68 | $14.54 | 999.60 K | $368.98 M |
| 01/06/2026 | $16.24 | $16.27 (0.18%) | $16.52 | $15.50 | 1.24 M | $366.05 M |
| 01/05/2026 | $15.01 | $15.61 (4%) | $15.94 | $14.79 | 1.28 M | $351.20 M |
| 01/02/2026 | $12.88 | $14.11 (9.55%) | $14.13 | $12.77 | 969.40 K | $317.46 M |
| 12/31/2025 | $12.73 | $12.64 (-0.71%) | $12.89 | $12.46 | 1.11 M | $284.38 M |
| 12/30/2025 | $13.12 | $12.74 (-2.9%) | $13.37 | $12.73 | 933.32 K | $286.63 M |
| 12/29/2025 | $13.45 | $13.07 (-2.83%) | $13.95 | $12.98 | 1.07 M | $294.06 M |
| 12/26/2025 | $14.37 | $13.75 (-4.31%) | $14.40 | $13.55 | 878.90 K | $309.36 M |
| 12/24/2025 | $14.40 | $14.43 (0.21%) | $14.44 | $14.05 | 386.30 K | $324.66 M |
| 12/23/2025 | $14.39 | $14.54 (1.04%) | $15.19 | $14.11 | 885.70 K | $327.13 M |
| 12/22/2025 | $14.49 | $14.78 (2%) | $14.98 | $14.01 | 1.09 M | $332.53 M |
| 12/19/2025 | $13.51 | $14.00 (3.63%) | $14.30 | $13.51 | 3.92 M | $314.98 M |
| 12/18/2025 | $13.56 | $13.51 (-0.37%) | $14.12 | $13.25 | 1.01 M | $303.96 M |
| 12/17/2025 | $14.56 | $13.03 (-10.51%) | $14.84 | $12.95 | 1.48 M | $293.16 M |
| 12/16/2025 | $14.23 | $14.50 (1.9%) | $14.90 | $14.17 | 862.84 K | $326.23 M |
| 12/15/2025 | $15.69 | $14.49 (-7.65%) | $15.74 | $14.44 | 1.13 M | $326.01 M |
| 12/12/2025 | $17.07 | $15.45 (-9.49%) | $17.11 | $15.40 | 1.05 M | $347.60 M |
| 12/11/2025 | $16.03 | $17.07 (6.49%) | $17.19 | $15.83 | 757.24 K | $384.05 M |
| 12/10/2025 | $16.73 | $16.56 (-1.02%) | $16.90 | $15.68 | 788.10 K | $372.58 M |
| 12/09/2025 | $16.81 | $16.76 (-0.3%) | $17.05 | $16.44 | 632.14 K | $377.08 M |
| 12/08/2025 | $17.43 | $16.94 (-2.81%) | $17.91 | $16.70 | 861.36 K | $381.13 M |
| 12/05/2025 | $17.88 | $17.14 (-4.14%) | $17.91 | $16.94 | 955.18 K | $385.63 M |
| 12/04/2025 | $16.19 | $17.79 (9.88%) | $17.95 | $16.06 | 1.07 M | $400.25 M |
| 12/03/2025 | $15.70 | $16.23 (3.38%) | $16.30 | $15.30 | 780.80 K | $365.15 M |
| 12/02/2025 | $15.23 | $15.72 (3.22%) | $16.39 | $15.17 | 1.13 M | $353.68 M |
| 12/01/2025 | $15.67 | $15.17 (-3.19%) | $16.04 | $15.14 | 926.05 K | $341.30 M |
| 11/28/2025 | $15.31 | $16.26 (6.21%) | $16.48 | $15.30 | 664.30 K | $365.83 M |
| 11/26/2025 | $15.22 | $15.17 (-0.33%) | $15.50 | $15.03 | 855.80 K | $341.30 M |
| 11/25/2025 | $14.71 | $15.09 (2.58%) | $15.26 | $14.25 | 817.90 K | $339.50 M |
| 11/24/2025 | $14.17 | $14.97 (5.65%) | $15.12 | $13.88 | 1.23 M | $336.80 M |
| 11/21/2025 | $14.50 | $14.02 (-3.31%) | $14.59 | $13.29 | 1.93 M | $315.43 M |
| 11/20/2025 | $17.56 | $14.53 (-17.26%) | $17.80 | $14.43 | 2.23 M | $326.91 M |
| 11/19/2025 | $17.10 | $17.05 (-0.29%) | $17.77 | $16.79 | 1.03 M | $383.60 M |
| 11/18/2025 | $16.66 | $16.94 (1.68%) | $17.45 | $16.36 | 1.05 M | $381.13 M |
| 11/17/2025 | $17.57 | $17.02 (-3.13%) | $17.79 | $16.37 | 1.45 M | $382.93 M |
| 11/14/2025 | $17.02 | $17.86 (4.94%) | $18.92 | $16.80 | 1.33 M | $401.83 M |
| 11/13/2025 | $20.08 | $17.96 (-10.56%) | $20.34 | $17.71 | 1.35 M | $404.08 M |
| 11/12/2025 | $20.49 | $20.16 (-1.61%) | $20.85 | $19.64 | 1.00 M | $453.57 M |
| 11/11/2025 | $20.02 | $20.10 (0.4%) | $20.27 | $19.00 | 942.61 K | $452.22 M |
| 11/10/2025 | $20.31 | $20.55 (1.18%) | $20.99 | $19.48 | 1.68 M | $462.35 M |
| 11/07/2025 | $17.01 | $18.75 (10.23%) | $18.77 | $16.58 | 2.53 M | $421.85 M |
| 11/06/2025 | $23.26 | $17.99 (-22.66%) | $23.50 | $17.91 | 3.08 M | $404.75 M |
| 11/05/2025 | $23.09 | $23.19 (0.43%) | $23.67 | $22.41 | 1.17 M | $521.74 M |
| 11/04/2025 | $23.02 | $22.63 (-1.69%) | $23.80 | $22.06 | 1.58 M | $509.14 M |
| 11/03/2025 | $27.26 | $24.78 (-9.1%) | $27.35 | $24.33 | 1.62 M | $557.52 M |
| 10/31/2025 | $27.72 | $26.83 (-3.21%) | $28.44 | $25.88 | 1.57 M | $603.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
