LTBR - Lightbridge Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20204.08004.08003.86004.01004.010029,100
Jul 09, 20204.27004.30004.10004.10004.100034,100
Jul 08, 20204.12004.27004.05004.21004.210045,600
Jul 07, 20204.27004.27003.96004.02004.020049,700
Jul 06, 20204.09004.31004.04004.20004.200025,600
Jul 02, 20204.24004.37004.00004.09004.090075,600
Jul 01, 20204.49005.79004.22004.25004.2500147,200
Jun 30, 20204.75004.75004.44004.49004.490028,300
Jun 29, 20204.91004.93004.58004.58004.580027,900
Jun 26, 20205.03005.11004.91004.94004.94008,800
Jun 25, 20204.95005.13004.85005.01005.010050,800
Jun 24, 20204.88005.02004.81005.02005.020032,900
Jun 23, 20204.89005.03004.88005.00005.000020,900
Jun 22, 20204.91004.94004.85004.89004.890018,400
Jun 19, 20204.94005.07004.89004.95004.950038,000
Jun 18, 20204.98005.14004.85004.93004.930032,700
Jun 17, 20205.05005.15004.97005.03005.030082,800
Jun 16, 20205.06005.06004.96005.00005.000035,800
Jun 15, 20205.09005.10004.87005.00005.000035,300
Jun 12, 20204.99005.27004.87005.03005.030060,100
Jun 11, 20205.29005.35004.99005.06005.060053,700
Jun 10, 20205.41005.47005.21005.43005.430064,900
Jun 09, 20205.12005.36005.12005.34005.340080,400
Jun 08, 20205.38005.38004.96005.08005.080073,600
Jun 05, 20205.21005.38005.13005.13005.130054,800
Jun 04, 20205.05005.18004.91005.09005.090075,700
Jun 03, 20205.28005.30004.75004.90004.9000115,100
Jun 02, 20205.61005.71005.29005.34005.340037,200
Jun 01, 20205.37005.52005.24005.40005.400080,900
May 29, 20205.78005.78005.17005.31005.310087,800
May 28, 20205.75005.81005.64005.64005.640053,900
May 27, 20205.99006.11005.59005.64005.640086,300
May 26, 20206.25006.46005.95005.95005.950038,600
May 22, 20206.15006.16005.90005.95005.950050,900
May 21, 20206.35006.90006.10006.11006.110038,300
May 20, 20206.36006.62006.04006.21006.210081,600
May 19, 20206.11006.40006.10006.11006.110042,300
May 18, 20207.00007.15006.13006.27006.270058,500
May 15, 20206.01006.78006.00006.62006.620047,300
May 14, 20206.28006.53005.77006.23006.230074,400
May 13, 20207.50007.54005.75006.25006.2500183,400
May 12, 20207.31007.71007.17007.43007.430056,700
May 11, 20208.24008.55006.50007.31007.3100312,100
May 08, 20207.20008.44007.18008.15008.1500215,300
May 07, 20206.35007.02006.00007.02007.0200125,900
May 06, 20206.20007.44006.04006.35006.3500320,200
May 05, 20204.45006.20004.20006.20006.2000472,300
May 04, 20203.44004.68003.42004.50004.5000179,000
May 01, 20203.60003.60003.30003.48003.480028,500
Apr 30, 20203.40003.57003.26003.37003.370022,700
Apr 29, 20203.51003.74003.12003.23003.230057,300
Apr 28, 20204.25004.25003.35003.58003.580092,700
Apr 27, 20204.05004.47004.05004.09004.0900129,900
Apr 24, 20203.96004.18003.54003.98003.9800220,800
Apr 23, 20202.60003.50002.60003.50003.5000260,100
Apr 22, 20202.16002.49002.00002.49002.490027,900
Apr 21, 20202.12002.19002.01002.08002.08007,600
Apr 20, 20202.21002.22002.12002.12002.12009,600
Apr 17, 20202.16002.43002.16002.27002.270010,200
Apr 16, 20202.16002.37002.16002.20002.200011,500
Apr 15, 20202.29002.38002.08002.22002.220013,600
Apr 14, 20202.02002.48002.02002.38002.380049,300
Apr 13, 20201.96002.01001.84002.01002.010019,700
Apr 09, 20202.00002.05001.71001.90001.9000129,100
Apr 08, 20201.82001.95001.80001.87001.870026,500
Apr 07, 20202.00002.00001.71001.79001.790036,500
Apr 06, 20201.99002.22001.86001.92001.920041,600
Apr 03, 20201.96002.05001.86001.96001.960075,000
Apr 02, 20201.92002.05001.83001.83001.830072,200
Apr 01, 20201.97001.97001.92001.93001.93007,500
Mar 31, 20202.05002.15001.96001.97001.970012,000
Mar 30, 20202.20002.20002.01002.01002.010022,500
Mar 27, 20201.92002.20001.92002.16002.160027,000
Mar 26, 20202.00002.11002.00002.07002.07007,600
Mar 25, 20202.14002.15002.09002.11002.11006,500
Mar 24, 20202.37002.37001.94002.07002.070029,000
Mar 23, 20202.12002.28002.10002.16002.16009,800
Mar 20, 20202.37002.37002.08002.20002.200011,300
Mar 19, 20202.49002.49002.02002.13002.130016,000
Mar 18, 20202.56002.97002.01002.39002.390011,600
Mar 17, 20202.69002.87002.62002.82002.820012,300
Mar 16, 20202.81003.01002.80002.80002.80004,200
Mar 13, 20203.02003.19002.57003.00003.000018,600
Mar 12, 20202.97003.00002.52002.75002.750019,000
Mar 11, 20203.01003.17003.00003.08003.08009,800
Mar 10, 20203.14003.15003.00003.01003.010011,800
Mar 09, 20203.25003.36003.00003.10003.100013,500
Mar 06, 20203.50003.59003.40003.40003.400016,900
Mar 05, 20203.60003.75003.55003.55003.550012,400
Mar 04, 20203.85003.85003.60003.76003.760016,300
Mar 03, 20203.92003.98003.54003.88003.880021,100
Mar 02, 20203.67003.89003.60003.89003.890045,700
Feb 28, 20203.60003.72003.50003.52003.520025,300
Feb 27, 20203.92004.07003.50003.55003.550050,100
Feb 26, 20204.08004.10003.92004.07004.070021,800
Feb 25, 20204.07004.20004.05004.07004.070033,800
Feb 24, 20204.06004.15004.05004.07004.070029,000
Feb 21, 20203.93004.43003.83004.12004.120025,400
Feb 20, 20204.15004.17004.00004.11004.110034,500
Feb 19, 20203.61004.18003.61004.00004.000039,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...