-
5 DAY PERFORMANCE
-2.14% -
1 MONTH PERFORMANCE
+10.04% -
3 MONTH PERFORMANCE
-30.28% -
6 MONTH PERFORMANCE
-8.36% -
YEAR-TO-DATE PERFORMANCE
-14.64% -
1 YEAR PERFORMANCE
-38.98%
Lightbridge Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.86 | $2.74 (-4.2%) | $3.00 | $2.72 | 145,155 | $38.17 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 |
| 08/12/2024 | $2.73 | $2.63 (-3.66%) | $2.74 | $2.57 | 50,000 | $36.64 M |
| 08/09/2024 | $2.71 | $2.72 (0.37%) | $2.78 | $2.64 | 27,300 | $37.89 M |
| 08/08/2024 | $2.56 | $2.71 (5.86%) | $2.71 | $2.54 | 69,369 | $37.75 M |
| 08/07/2024 | $2.58 | $2.52 (-2.33%) | $2.75 | $2.51 | 90,200 | $35.10 M |
| 08/06/2024 | $2.73 | $2.63 (-3.66%) | $2.84 | $2.56 | 112,600 | $36.64 M |
| 08/05/2024 | $2.39 | $2.79 (16.74%) | $2.80 | $2.35 | 200,729 | $38.86 M |
| 08/02/2024 | $2.86 | $2.51 (-12.24%) | $2.86 | $2.40 | 301,188 | $34.96 M |
| 08/01/2024 | $3.21 | $2.93 (-8.72%) | $3.29 | $2.87 | 134,734 | $40.81 M |
| 07/31/2024 | $3.08 | $3.22 (4.55%) | $3.24 | $3.01 | 64,100 | $44.85 M |
| 07/30/2024 | $3.06 | $3.07 (0.33%) | $3.12 | $3.00 | 32,747 | $42.77 M |
| 07/29/2024 | $3.15 | $3.08 (-2.22%) | $3.41 | $3.03 | 133,600 | $42.90 M |
| 07/26/2024 | $3.07 | $3.09 (0.65%) | $3.23 | $3.01 | 103,639 | $41.69 M |
| 07/25/2024 | $2.92 | $3.02 (3.42%) | $3.02 | $2.70 | 80,600 | $40.75 M |
| 07/24/2024 | $3.02 | $2.95 (-2.32%) | $3.09 | $2.92 | 90,099 | $39.80 M |
| 07/23/2024 | $3.04 | $3.06 (0.66%) | $3.07 | $2.92 | 94,700 | $41.29 M |
| 07/22/2024 | $3.09 | $3.07 (-0.65%) | $3.25 | $2.96 | 74,208 | $41.42 M |
| 07/19/2024 | $3.26 | $3.09 (-5.21%) | $3.26 | $2.90 | 234,044 | $41.69 M |
| 07/18/2024 | $3.69 | $3.33 (-9.76%) | $3.83 | $3.26 | 181,934 | $44.93 M |
| 07/17/2024 | $4.19 | $3.66 (-12.65%) | $4.20 | $3.55 | 230,738 | $49.38 M |
| 07/16/2024 | $3.92 | $4.10 (4.59%) | $4.16 | $3.90 | 125,467 | $55.32 M |
| 07/15/2024 | $4.04 | $3.91 (-3.22%) | $4.35 | $3.80 | 230,232 | $52.75 M |
| 07/12/2024 | $3.75 | $4.00 (6.67%) | $4.10 | $3.62 | 276,305 | $53.97 M |
| 07/11/2024 | $3.77 | $3.73 (-1.06%) | $3.85 | $3.62 | 76,435 | $50.32 M |
| 07/10/2024 | $4.06 | $3.74 (-7.88%) | $4.22 | $3.62 | 287,930 | $50.46 M |
| 07/09/2024 | $4.02 | $3.99 (-0.75%) | $4.22 | $3.90 | 182,133 | $53.83 M |
| 07/08/2024 | $4.01 | $4.08 (1.75%) | $4.65 | $3.69 | 733,748 | $55.05 M |
| 07/05/2024 | $3.77 | $3.89 (3.18%) | $3.90 | $3.56 | 194,244 | $52.48 M |
| 07/03/2024 | $3.65 | $3.78 (3.56%) | $4.00 | $3.65 | 116,899 | $51.00 M |
| 07/02/2024 | $4.06 | $3.61 (-11.08%) | $4.10 | $3.50 | 320,585 | $48.71 M |
| 07/01/2024 | $3.40 | $3.93 (15.59%) | $3.97 | $3.40 | 400,608 | $53.02 M |