U.S. markets closed

Lightbridge Corporation (LTBR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.27-0.25 (-4.53%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20205.585.745.155.275.2741,968
Aug 13, 20205.655.875.295.475.4767,300
Aug 12, 20206.316.365.625.675.6770,500
Aug 11, 20207.107.106.076.146.1468,400
Aug 10, 20206.777.156.677.157.1542,000
Aug 07, 20207.127.266.716.846.8489,300
Aug 06, 20206.407.076.167.007.0089,200
Aug 05, 20207.157.256.266.316.3198,300
Aug 04, 20206.897.256.666.906.9083,400
Aug 03, 20206.407.086.286.726.7279,600
Jul 31, 20206.036.625.836.436.4372,800
Jul 30, 20206.036.035.745.845.8415,500
Jul 29, 20205.746.005.306.006.0052,800
Jul 28, 20205.816.005.345.745.7496,200
Jul 27, 20206.316.405.785.815.8187,400
Jul 24, 20206.016.875.605.865.86152,400
Jul 23, 20205.557.575.477.137.13286,100
Jul 22, 20204.755.494.635.475.4767,400
Jul 21, 20204.554.864.484.724.7261,000
Jul 20, 20204.254.494.214.464.4687,500
Jul 17, 20203.954.273.954.154.1558,300
Jul 16, 20204.084.123.903.933.9321,900
Jul 15, 20203.984.283.944.034.0359,700
Jul 14, 20203.973.993.873.973.9725,400
Jul 13, 20204.004.263.883.973.9741,400
Jul 10, 20204.084.083.864.014.0129,100
Jul 09, 20204.274.304.104.104.1034,100
Jul 08, 20204.124.274.054.214.2145,600
Jul 07, 20204.274.273.964.024.0249,700
Jul 06, 20204.094.314.044.204.2025,600
Jul 02, 20204.244.374.004.094.0975,600
Jul 01, 20204.495.794.224.254.25147,200
Jun 30, 20204.754.754.444.494.4928,300
Jun 29, 20204.914.934.584.584.5827,900
Jun 26, 20205.035.114.914.944.948,800
Jun 25, 20204.955.134.855.015.0150,800
Jun 24, 20204.885.024.815.025.0232,900
Jun 23, 20204.895.034.885.005.0020,900
Jun 22, 20204.914.944.854.894.8918,400
Jun 19, 20204.945.074.894.954.9538,000
Jun 18, 20204.985.144.854.934.9332,700
Jun 17, 20205.055.154.975.035.0382,800
Jun 16, 20205.065.064.965.005.0035,800
Jun 15, 20205.095.104.875.005.0035,300
Jun 12, 20204.995.274.875.035.0360,100
Jun 11, 20205.295.354.995.065.0653,700
Jun 10, 20205.415.475.215.435.4364,900
Jun 09, 20205.125.365.125.345.3480,400
Jun 08, 20205.385.384.965.085.0873,600
Jun 05, 20205.215.385.135.135.1354,800
Jun 04, 20205.055.184.915.095.0975,700
Jun 03, 20205.285.304.754.904.90115,100
Jun 02, 20205.615.715.295.345.3437,200
Jun 01, 20205.375.525.245.405.4080,900
May 29, 20205.785.785.175.315.3187,800
May 28, 20205.755.815.645.645.6453,900
May 27, 20205.996.115.595.645.6486,300
May 26, 20206.256.465.955.955.9538,600
May 22, 20206.156.165.905.955.9550,900
May 21, 20206.356.906.106.116.1138,300
May 20, 20206.366.626.046.216.2181,600
May 19, 20206.116.406.106.116.1142,300
May 18, 20207.007.156.136.276.2758,500
May 15, 20206.016.786.006.626.6247,300
May 14, 20206.286.535.776.236.2374,400
May 13, 20207.507.545.756.256.25183,400
May 12, 20207.317.717.177.437.4356,700
May 11, 20208.248.556.507.317.31312,100
May 08, 20207.208.447.188.158.15215,300
May 07, 20206.357.026.007.027.02125,900
May 06, 20206.207.446.046.356.35320,200
May 05, 20204.456.204.206.206.20472,300
May 04, 20203.444.683.424.504.50179,000
May 01, 20203.603.603.303.483.4828,500
Apr 30, 20203.403.573.263.373.3722,700
Apr 29, 20203.513.743.123.233.2357,300
Apr 28, 20204.254.253.353.583.5892,700
Apr 27, 20204.054.474.054.094.09129,900
Apr 24, 20203.964.183.543.983.98220,800
Apr 23, 20202.603.502.603.503.50260,100
Apr 22, 20202.162.492.002.492.4927,900
Apr 21, 20202.122.192.012.082.087,600
Apr 20, 20202.212.222.122.122.129,600
Apr 17, 20202.162.432.162.272.2710,200
Apr 16, 20202.162.372.162.202.2011,500
Apr 15, 20202.292.382.082.222.2213,600
Apr 14, 20202.022.482.022.382.3849,300
Apr 13, 20201.962.011.842.012.0119,700
Apr 09, 20202.002.051.711.901.90129,100
Apr 08, 20201.821.951.801.871.8726,500
Apr 07, 20202.002.001.711.791.7936,500
Apr 06, 20201.992.221.861.921.9241,600
Apr 03, 20201.962.051.861.961.9675,000
Apr 02, 20201.922.051.831.831.8372,200
Apr 01, 20201.971.971.921.931.937,500
Mar 31, 20202.052.151.961.971.9712,000
Mar 30, 20202.202.202.012.012.0122,500
Mar 27, 20201.922.201.922.162.1627,000
Mar 26, 20202.002.112.002.072.077,600
Mar 25, 20202.142.152.092.112.116,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...