• SPX
  • $5,954.65
  • 0.63 %
  • $37.54
  • DJI
  • $43,870.18
  • 1.06 %
  • $461.70
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,996.40
  • 0.16 %
  • $30.26
Lightbridge Corporation (LTBR) Charts

Lightbridge Corporation (LTBR) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$6.82

$0.41

(6.4%)

Day's range
$5.84
Day's range
$6.91
  • 5 DAY PERFORMANCE

    +5.25%
  • 1 MONTH PERFORMANCE

    -22.76%
  • 3 MONTH PERFORMANCE

    +168.50%
  • 6 MONTH PERFORMANCE

    +118.59%
  • YEAR-TO-DATE PERFORMANCE

    +112.46%
  • 1 YEAR PERFORMANCE

    +94.86%

Lightbridge Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $6.48 $6.81   (5.09%) $6.91 $5.84 2.06 M
11/20/2024 $6.13 $6.41   (4.57%) $6.74 $6.00 1.06 M $90.96 M
11/19/2024 $6.50 $6.19   (-4.77%) $6.56 $5.98 1.38 M $87.83 M
11/18/2024 $6.55 $6.61   (0.92%) $6.99 $6.46 1.23 M $93.79 M
11/15/2024 $7.25 $6.48   (-10.62%) $7.25 $6.31 1.58 M $91.95 M
11/14/2024 $7.41 $7.33   (-1.08%) $7.76 $7.29 855,347 $104.01 M
11/13/2024 $8.75 $7.36   (-15.89%) $9.20 $7.30 1.76 M $104.44 M
11/12/2024 $8.46 $8.45   (-0.12%) $9.40 $8.24 1.62 M $119.90 M
11/11/2024 $9.01 $8.63   (-4.22%) $9.11 $7.71 1.59 M $122.46 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.