NasdaqCM - Delayed Quote USD

Lightbridge Corporation (LTBR)

2.5900 +0.0900 (+3.60%)
At close: April 24 at 4:00 PM EDT
2.4000 -0.19 (-7.34%)
After hours: April 24 at 5:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 2.4800 2.6200 2.4600 2.5900 2.5900 43,400
Apr 23, 2024 2.4100 2.5200 2.4000 2.5000 2.5000 72,600
Apr 22, 2024 2.4600 2.5400 2.4500 2.4900 2.4900 19,000
Apr 19, 2024 2.5000 2.5500 2.4700 2.5000 2.5000 33,700
Apr 18, 2024 2.5300 2.6000 2.4500 2.5000 2.5000 43,500
Apr 17, 2024 2.6300 2.6400 2.5000 2.5200 2.5200 85,400
Apr 16, 2024 2.6700 2.7200 2.5000 2.6000 2.6000 89,800
Apr 15, 2024 2.8000 2.8500 2.6000 2.6700 2.6700 69,800
Apr 12, 2024 2.8300 2.9400 2.7700 2.8100 2.8100 74,600
Apr 11, 2024 2.7600 2.8600 2.6600 2.8000 2.8000 115,000
Apr 10, 2024 2.7100 2.7300 2.6700 2.7200 2.7200 41,700
Apr 9, 2024 2.7400 2.7700 2.6900 2.7300 2.7300 62,200
Apr 8, 2024 2.7700 2.8100 2.6800 2.7200 2.7200 104,400
Apr 5, 2024 2.9400 2.9400 2.6900 2.7600 2.7600 131,000
Apr 4, 2024 3.0000 3.0800 2.8700 2.9700 2.9700 154,300
Apr 3, 2024 2.9600 3.0300 2.9500 2.9900 2.9900 71,800
Apr 2, 2024 2.9800 3.0100 2.9300 3.0000 3.0000 47,400
Apr 1, 2024 2.9500 3.0600 2.9300 2.9900 2.9900 52,200
Mar 28, 2024 3.0500 3.1000 2.9200 2.9500 2.9500 191,100
Mar 27, 2024 2.9200 3.0800 2.9100 3.0100 3.0100 112,200
Mar 26, 2024 2.8600 2.9300 2.8300 2.8300 2.8300 41,000
Mar 25, 2024 2.8600 3.0100 2.8600 2.8800 2.8800 36,800
Mar 22, 2024 2.9700 3.0500 2.8000 2.8900 2.8900 46,500
Mar 21, 2024 3.1000 3.1400 2.9000 2.9600 2.9600 229,900
Mar 20, 2024 3.0500 3.1100 2.9700 3.0200 3.0200 58,400
Mar 19, 2024 3.2300 3.2800 3.0000 3.0200 3.0200 124,100
Mar 18, 2024 2.8600 3.3000 2.8100 3.2000 3.2000 367,000
Mar 15, 2024 2.8500 2.8500 2.7800 2.8400 2.8400 33,600
Mar 14, 2024 2.8100 2.8900 2.8000 2.8700 2.8700 37,500
Mar 13, 2024 2.8000 2.8700 2.7800 2.8100 2.8100 22,600
Mar 12, 2024 2.9300 2.9500 2.7400 2.7900 2.7900 46,700
Mar 11, 2024 2.9900 2.9900 2.9100 2.9300 2.9300 30,700
Mar 8, 2024 2.9300 2.9800 2.7700 2.9800 2.9800 27,700
Mar 7, 2024 2.7300 2.9300 2.6700 2.8600 2.8600 103,100
Mar 6, 2024 2.6300 2.7400 2.6300 2.7200 2.7200 38,900
Mar 5, 2024 2.7600 2.7800 2.5000 2.6200 2.6200 118,900
Mar 4, 2024 2.8800 2.8800 2.7500 2.7900 2.7900 48,700
Mar 1, 2024 2.8000 2.9000 2.7900 2.8200 2.8200 24,300
Feb 29, 2024 2.7800 2.8600 2.7500 2.8300 2.8300 51,200
Feb 28, 2024 2.8700 2.9500 2.7500 2.7800 2.7800 112,600
Feb 27, 2024 2.8600 2.9200 2.8000 2.8600 2.8600 216,300
Feb 26, 2024 2.9100 3.0100 2.8800 2.9800 2.9800 41,600
Feb 23, 2024 3.0000 3.0000 2.8300 2.8800 2.8800 67,400
Feb 22, 2024 2.9800 2.9900 2.8400 2.8500 2.8500 52,700
Feb 21, 2024 2.9500 2.9900 2.9000 2.9100 2.9100 38,800
Feb 20, 2024 2.9500 3.0400 2.9200 2.9400 2.9400 41,900
Feb 16, 2024 3.1000 3.1200 3.0100 3.0100 3.0100 29,400
Feb 15, 2024 2.9700 3.1900 2.9700 3.1100 3.1100 51,000
Feb 14, 2024 2.9000 3.0500 2.9000 2.9700 2.9700 37,300
Feb 13, 2024 3.0000 3.0800 2.9000 2.9300 2.9300 57,000
Feb 12, 2024 3.0000 3.2100 3.0000 3.0800 3.0800 41,000
Feb 9, 2024 2.9000 3.0500 2.9000 3.0400 3.0400 44,100
Feb 8, 2024 2.8200 2.9900 2.8000 2.8900 2.8900 35,600
Feb 7, 2024 2.8200 2.9000 2.7700 2.8600 2.8600 89,800
Feb 6, 2024 3.0200 3.0600 2.8400 2.9000 2.9000 83,500
Feb 5, 2024 3.1500 3.2200 2.9800 3.0400 3.0400 66,400
Feb 2, 2024 3.2500 3.2500 3.0200 3.1300 3.1300 83,000
Feb 1, 2024 3.0900 3.2500 3.0900 3.1600 3.1600 51,600
Jan 31, 2024 3.0200 3.1900 3.0200 3.0700 3.0700 59,400
Jan 30, 2024 3.0700 3.1500 2.9400 3.0300 3.0300 82,000
Jan 29, 2024 3.0700 3.1300 3.0100 3.0800 3.0800 34,900
Jan 26, 2024 3.1400 3.1700 3.0500 3.0500 3.0500 48,200
Jan 25, 2024 3.1900 3.1900 3.0900 3.1000 3.1000 32,700
Jan 24, 2024 3.1800 3.1900 3.1100 3.1200 3.1200 21,000
Jan 23, 2024 3.2800 3.3500 3.1000 3.1700 3.1700 57,900
Jan 22, 2024 3.0800 3.3500 3.0500 3.2600 3.2600 122,100
Jan 19, 2024 3.0900 3.2700 3.0300 3.0600 3.0600 141,300
Jan 18, 2024 3.3300 3.3700 3.0600 3.0900 3.0900 100,000
Jan 17, 2024 3.4400 3.4400 3.2100 3.2800 3.2800 126,100
Jan 16, 2024 3.6000 3.6400 3.4300 3.5000 3.5000 68,400
Jan 12, 2024 3.5400 3.7300 3.4900 3.5700 3.5700 150,600
Jan 11, 2024 3.5200 3.6000 3.4200 3.4400 3.4400 74,200
Jan 10, 2024 3.4000 3.5900 3.4000 3.5200 3.5200 127,700
Jan 9, 2024 3.3500 3.4500 3.3400 3.3400 3.3400 47,800
Jan 8, 2024 3.2300 3.4500 3.2300 3.4100 3.4100 81,100
Jan 5, 2024 3.2700 3.3400 3.2100 3.2300 3.2300 30,500
Jan 4, 2024 3.2400 3.3000 3.2100 3.3000 3.3000 32,700
Jan 3, 2024 3.3600 3.3600 3.1800 3.2400 3.2400 62,500
Jan 2, 2024 3.2600 3.3900 3.2400 3.3400 3.3400 56,200
Dec 29, 2023 3.4100 3.4800 3.2100 3.2100 3.2100 79,900
Dec 28, 2023 3.3200 3.4800 3.2900 3.4300 3.4300 62,000
Dec 27, 2023 3.3800 3.4000 3.2500 3.3300 3.3300 90,900
Dec 26, 2023 3.3800 3.4000 3.2800 3.3800 3.3800 87,600
Dec 22, 2023 3.3700 3.4500 3.3000 3.3200 3.3200 76,900
Dec 21, 2023 3.5000 3.6000 3.3000 3.3400 3.3400 68,100
Dec 20, 2023 3.4600 3.6300 3.3300 3.4300 3.4300 109,700
Dec 19, 2023 3.2200 3.4500 3.2100 3.4100 3.4100 86,000
Dec 18, 2023 3.4100 3.4500 3.2000 3.2300 3.2300 120,700
Dec 15, 2023 3.5800 3.6400 3.4200 3.4200 3.4200 36,500
Dec 14, 2023 3.5400 3.6800 3.5000 3.5300 3.5300 69,600
Dec 13, 2023 3.4900 3.6400 3.4200 3.4700 3.4700 52,700
Dec 12, 2023 3.5200 3.7000 3.4200 3.5000 3.5000 64,300
Dec 11, 2023 3.9300 3.9900 3.5200 3.5700 3.5700 73,300
Dec 8, 2023 3.7300 4.0300 3.7300 3.8200 3.8200 85,400
Dec 7, 2023 3.6500 3.9500 3.5300 3.7300 3.7300 263,900
Dec 6, 2023 3.4500 3.5300 3.3000 3.3500 3.3500 60,100
Dec 5, 2023 3.4400 3.6600 3.3000 3.4400 3.4400 135,500
Dec 4, 2023 3.3400 3.5500 3.3200 3.5200 3.5200 108,400
Dec 1, 2023 3.2100 3.4300 3.0600 3.3400 3.3400 114,600
Nov 30, 2023 3.4400 3.4400 3.1600 3.2100 3.2100 137,900
Nov 29, 2023 3.5700 3.5700 3.3800 3.4400 3.4400 73,300
Nov 28, 2023 3.6600 3.6600 3.3500 3.5000 3.5000 74,600
Nov 27, 2023 3.6900 3.6900 3.4700 3.6100 3.6100 79,800
Nov 24, 2023 3.5100 3.6900 3.4100 3.6300 3.6300 28,800
Nov 22, 2023 3.5100 3.6700 3.3300 3.5400 3.5400 77,900
Nov 21, 2023 3.8700 3.9000 3.4000 3.5000 3.5000 175,700
Nov 20, 2023 4.0500 4.0800 3.9000 3.9700 3.9700 54,800
Nov 17, 2023 4.0000 4.1300 3.9800 4.0800 4.0800 29,400
Nov 16, 2023 4.2200 4.2200 3.9300 4.0000 4.0000 52,000
Nov 15, 2023 4.1800 4.2500 4.1300 4.2100 4.2100 30,700
Nov 14, 2023 4.1000 4.1800 4.1000 4.1300 4.1300 24,000
Nov 13, 2023 4.1000 4.2000 3.9400 4.0100 4.0100 53,200
Nov 10, 2023 4.0100 4.0500 3.8600 4.0400 4.0400 70,500
Nov 9, 2023 4.1600 4.2600 4.0000 4.0100 4.0100 64,600
Nov 8, 2023 4.4100 4.4300 4.1600 4.1900 4.1900 19,800
Nov 7, 2023 4.1000 4.4800 4.0200 4.3700 4.3700 57,600
Nov 6, 2023 4.3200 4.4600 4.1100 4.1200 4.1200 20,900
Nov 3, 2023 4.2400 4.4900 4.1500 4.3400 4.3400 37,200
Nov 2, 2023 4.3900 4.6300 4.1600 4.2000 4.2000 53,900
Nov 1, 2023 4.3100 4.3900 4.2500 4.3600 4.3600 15,500
Oct 31, 2023 4.0800 4.4000 4.0600 4.3000 4.3000 53,300
Oct 30, 2023 4.1500 4.2900 4.0700 4.0700 4.0700 52,800
Oct 27, 2023 4.2300 4.2300 4.1400 4.1500 4.1500 34,600
Oct 26, 2023 4.3500 4.4400 4.2200 4.2300 4.2300 45,400
Oct 25, 2023 4.6600 4.7600 4.3500 4.4000 4.4000 41,900
Oct 24, 2023 4.6300 4.8800 4.6000 4.6400 4.6400 61,900
Oct 23, 2023 4.7600 4.9400 4.6800 4.6800 4.6800 21,000
Oct 20, 2023 4.8600 4.9700 4.7500 4.7900 4.7900 25,700
Oct 19, 2023 4.8700 5.0100 4.8600 4.8600 4.8600 38,300
Oct 18, 2023 5.1100 5.1300 4.8600 4.9800 4.9800 53,100
Oct 17, 2023 4.6700 5.1600 4.6700 5.0700 5.0700 64,200
Oct 16, 2023 4.5300 4.8300 4.5000 4.8200 4.8200 53,000
Oct 13, 2023 4.4600 4.6100 4.4600 4.5200 4.5200 25,700
Oct 12, 2023 4.5600 4.6000 4.3600 4.4900 4.4900 28,700
Oct 11, 2023 4.7700 4.8800 4.5000 4.5000 4.5000 41,600
Oct 10, 2023 4.7000 4.8800 4.5400 4.7500 4.7500 39,800
Oct 9, 2023 4.5800 4.7600 4.5500 4.7400 4.7400 41,000
Oct 6, 2023 4.4000 4.6900 4.4000 4.5300 4.5300 63,500
Oct 5, 2023 4.1800 4.6700 4.1800 4.4200 4.4200 45,800
Oct 4, 2023 4.1900 4.2500 4.0700 4.1300 4.1300 42,600
Oct 3, 2023 4.3400 4.4000 4.1600 4.1900 4.1900 28,500
Oct 2, 2023 4.4800 4.6100 4.2600 4.3300 4.3300 39,600
Sep 29, 2023 4.5900 4.7800 4.4300 4.4900 4.4900 28,400
Sep 28, 2023 4.4500 4.5400 4.4300 4.4800 4.4800 31,100
Sep 27, 2023 4.5000 4.6700 4.4300 4.4500 4.4500 48,600
Sep 26, 2023 4.7200 4.7700 4.4300 4.4800 4.4800 52,500
Sep 25, 2023 4.8500 4.9500 4.5500 4.7100 4.7100 134,600
Sep 22, 2023 4.6900 4.9300 4.6800 4.8500 4.8500 94,600
Sep 21, 2023 4.5200 4.7300 4.4000 4.6300 4.6300 54,100
Sep 20, 2023 4.3500 4.7700 4.1500 4.6100 4.6100 143,100
Sep 19, 2023 4.4200 4.5100 4.2500 4.3100 4.3100 58,200
Sep 18, 2023 4.3700 4.5100 4.1600 4.3900 4.3900 87,400
Sep 15, 2023 4.5200 4.6100 4.2800 4.3700 4.3700 81,300
Sep 14, 2023 4.5200 4.6300 4.4400 4.5000 4.5000 57,700
Sep 13, 2023 4.5300 4.5700 4.4100 4.4900 4.4900 40,700
Sep 12, 2023 4.4000 4.6200 4.4000 4.5300 4.5300 53,200
Sep 11, 2023 4.2500 4.5300 4.2500 4.4500 4.4500 41,500
Sep 8, 2023 4.3800 4.4900 4.2200 4.3100 4.3100 41,800
Sep 7, 2023 4.2500 4.3800 4.1000 4.3800 4.3800 33,500
Sep 6, 2023 4.3600 4.4800 4.1500 4.2700 4.2700 72,900
Sep 5, 2023 4.4900 4.6200 4.2800 4.3900 4.3900 66,900
Sep 1, 2023 4.4700 4.6000 4.3400 4.5500 4.5500 72,200
Aug 31, 2023 4.2900 4.4000 4.1900 4.3500 4.3500 63,300
Aug 30, 2023 4.0900 4.3600 4.0500 4.2400 4.2400 91,900
Aug 29, 2023 4.5100 4.6900 4.0500 4.1000 4.1000 261,400
Aug 28, 2023 4.8300 4.8300 4.5500 4.5600 4.5600 61,300
Aug 25, 2023 4.9000 4.9800 4.6800 4.8300 4.8300 47,800
Aug 24, 2023 4.9100 5.0100 4.7900 4.8800 4.8800 67,400
Aug 23, 2023 4.7200 4.9600 4.6800 4.8700 4.8700 60,200
Aug 22, 2023 4.7400 4.8000 4.5800 4.6800 4.6800 51,900
Aug 21, 2023 4.8000 5.2100 4.4600 4.5700 4.5700 202,400
Aug 18, 2023 4.4800 4.9000 4.4000 4.7800 4.7800 138,000
Aug 17, 2023 5.3100 5.3800 4.3200 4.3700 4.3700 269,200
Aug 16, 2023 5.5200 5.6500 5.1300 5.3000 5.3000 91,000
Aug 15, 2023 5.7100 5.7900 5.3700 5.5000 5.5000 94,200
Aug 14, 2023 6.1500 6.1500 5.6200 5.7000 5.7000 67,000
Aug 11, 2023 6.1000 6.2200 5.9400 6.1800 6.1800 60,000
Aug 10, 2023 6.0200 6.2600 5.9000 6.0900 6.0900 76,900
Aug 9, 2023 6.1400 6.1500 5.8500 5.9000 5.9000 49,900
Aug 8, 2023 6.3300 6.3300 6.0400 6.1400 6.1400 54,200
Aug 7, 2023 6.5200 6.5700 6.2500 6.3400 6.3400 85,000
Aug 4, 2023 6.3300 6.6800 6.1200 6.5000 6.5000 55,300
Aug 3, 2023 5.9500 6.4500 5.9500 6.3300 6.3300 63,800
Aug 2, 2023 6.3300 6.4000 5.8000 6.1500 6.1500 126,000
Aug 1, 2023 6.6600 6.6600 6.3300 6.5100 6.5100 42,200
Jul 31, 2023 6.2000 6.7000 6.1900 6.6400 6.6400 139,700
Jul 28, 2023 6.0600 6.1900 5.8200 6.1800 6.1800 82,300
Jul 27, 2023 6.1400 6.1400 5.7500 5.8500 5.8500 85,200
Jul 26, 2023 6.1900 6.4000 6.0100 6.1900 6.1900 34,500
Jul 25, 2023 5.9300 6.2000 5.8800 6.2000 6.2000 63,600
Jul 24, 2023 5.7800 6.1200 5.6600 6.0000 6.0000 73,600
Jul 21, 2023 5.8000 5.9000 5.6700 5.7300 5.7300 32,600
Jul 20, 2023 6.2500 6.3400 5.6500 5.8000 5.8000 111,500
Jul 19, 2023 6.4100 6.4100 6.0900 6.1700 6.1700 43,700
Jul 18, 2023 6.2900 6.4600 6.0200 6.4400 6.4400 150,700
Jul 17, 2023 5.8500 6.4000 5.7700 6.2200 6.2200 143,600
Jul 14, 2023 6.0400 6.0400 5.5600 5.7200 5.7200 57,300
Jul 13, 2023 6.0700 6.0700 5.7800 6.0000 6.0000 59,000
Jul 12, 2023 6.2200 6.3000 5.7100 5.9300 5.9300 99,000
Jul 11, 2023 6.1400 6.2900 5.9500 6.1600 6.1600 112,900
Jul 10, 2023 5.5600 6.1800 5.5200 6.0600 6.0600 123,400
Jul 7, 2023 5.0800 5.5400 5.0800 5.5200 5.5200 74,100
Jul 6, 2023 5.0600 5.2800 4.7600 5.1300 5.1300 116,600
Jul 5, 2023 5.5200 5.5800 5.0900 5.1300 5.1300 101,700
Jul 3, 2023 5.9000 5.9500 5.2800 5.4500 5.4500 99,100
Jun 30, 2023 5.7700 5.9400 5.6800 5.8200 5.8200 65,500
Jun 29, 2023 5.5000 5.7500 5.5000 5.6300 5.6300 63,400
Jun 28, 2023 5.2600 5.5500 5.2000 5.4700 5.4700 46,300
Jun 27, 2023 5.7500 5.8600 5.2800 5.2800 5.2800 85,600
Jun 26, 2023 5.7000 5.8600 5.6000 5.7500 5.7500 94,800
Jun 23, 2023 5.6000 5.8600 5.5000 5.6600 5.6600 92,500
Jun 22, 2023 5.6300 5.8500 5.5400 5.6000 5.6000 41,400
Jun 21, 2023 5.8300 5.8500 5.5800 5.6400 5.6400 131,500
Jun 20, 2023 5.4400 5.9400 5.3500 5.6600 5.6600 221,000
Jun 16, 2023 5.2000 5.4600 5.1600 5.2700 5.2700 153,300
Jun 15, 2023 4.7700 5.2800 4.7700 5.1100 5.1100 127,200
Jun 14, 2023 4.7100 4.8800 4.6900 4.7700 4.7700 40,500
Jun 13, 2023 5.0900 5.0900 4.7000 4.7100 4.7100 43,700
Jun 12, 2023 4.8300 5.0500 4.8300 5.0100 5.0100 55,500
Jun 9, 2023 4.8300 4.9600 4.7400 4.8100 4.8100 26,200
Jun 8, 2023 4.9800 5.0000 4.7000 4.8300 4.8300 34,400
Jun 7, 2023 4.8800 5.0000 4.8000 4.9500 4.9500 34,900
Jun 6, 2023 4.5800 4.8900 4.5700 4.8000 4.8000 53,400
Jun 5, 2023 4.6900 4.7000 4.4400 4.5600 4.5600 35,800
Jun 2, 2023 4.6500 4.7400 4.5100 4.5900 4.5900 41,200
Jun 1, 2023 4.3700 4.6800 4.3000 4.5700 4.5700 76,400
May 31, 2023 4.5000 4.5000 4.3400 4.3600 4.3600 27,800
May 30, 2023 4.6400 4.8300 4.4300 4.5300 4.5300 39,900
May 26, 2023 4.6000 4.7500 4.5300 4.6100 4.6100 30,600
May 25, 2023 4.7500 5.0200 4.6000 4.6000 4.6000 61,600
May 24, 2023 5.3900 5.3900 4.6200 4.7300 4.7300 85,400
May 23, 2023 4.7500 5.4100 4.7400 5.3400 5.3400 127,000
May 22, 2023 4.5400 4.7000 4.4600 4.7000 4.7000 66,400
May 19, 2023 4.4500 4.6000 4.3100 4.4700 4.4700 46,000
May 18, 2023 4.2200 4.4500 4.2200 4.3800 4.3800 42,700
May 17, 2023 4.3600 4.4700 4.1600 4.2400 4.2400 47,400
May 16, 2023 4.6500 4.6800 4.3000 4.3100 4.3100 74,000
May 15, 2023 4.2700 4.5000 4.1600 4.4900 4.4900 62,900
May 12, 2023 3.9500 4.2500 3.9500 4.1100 4.1100 31,300
May 11, 2023 4.3200 4.4900 3.9000 3.9200 3.9200 99,300
May 10, 2023 3.9800 4.4300 3.9100 4.4200 4.4200 69,600
May 9, 2023 3.5100 3.9900 3.5100 3.9800 3.9800 60,800
May 8, 2023 3.3300 3.5500 3.3300 3.4800 3.4800 27,400
May 5, 2023 3.4400 3.4800 3.3300 3.3300 3.3300 34,500
May 4, 2023 3.4000 3.4800 3.3200 3.4000 3.4000 26,300
May 3, 2023 3.5500 3.6000 3.4100 3.4200 3.4200 23,200
May 2, 2023 3.5700 3.5900 3.3900 3.5500 3.5500 54,900
May 1, 2023 3.6900 3.7600 3.5800 3.5800 3.5800 17,600
Apr 28, 2023 3.6600 3.7700 3.5800 3.6800 3.6800 11,700
Apr 27, 2023 3.6100 3.7700 3.5500 3.6600 3.6600 19,500
Apr 26, 2023 3.7700 3.8000 3.5500 3.5900 3.5900 30,000
Apr 25, 2023 3.8100 3.9000 3.6900 3.6900 3.6900 21,900

Related Tickers

IPWR Ideal Power Inc.
7.47
-5.44%
 
NHHHF FuelPositive Corporation
0.0537
+0.21%
 
FDOC Charging Robotics Inc.
0.2740
0.00%
 
EXROF Exro Technologies Inc.
0.5241
+2.76%
 
ESP Espey Mfg. & Electronics Corp.
22.76
+0.31%
 
6526.T Socionext Inc.
3,994.00
-3.18%
 
EOSEW Eos Energy Enterprises, Inc.
0.1498
+15.23%
 
NEOV NeoVolta Inc.
2.1600
+8.00%
 
LPEN.TO Loop Energy Inc.
0.1000
-4.76%
 
PLPC Preformed Line Products Company
124.61
+1.09%