Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightbridge Corp (NQ: LTBR )

2.430 -0.090 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.780 2.860 2.750 2.830 51,210 +0.05(+1.80%)
Feb 28, 2024 2.870 2.950 2.750 2.780 111,565 -0.08(-2.80%)
Feb 27, 2024 2.860 2.920 2.800 2.860 215,936 -0.12(-4.03%)
Feb 26, 2024 2.910 3.010 2.881 2.980 41,591 +0.10(+3.47%)
Feb 23, 2024 3.000 3.000 2.830 2.880 67,498 +0.03(+1.05%)
Feb 22, 2024 2.980 2.990 2.840 2.850 52,659 -0.06(-2.06%)
Feb 21, 2024 2.950 2.990 2.900 2.910 38,753 -0.03(-1.02%)
Feb 20, 2024 2.950 3.044 2.920 2.940 41,898 -0.07(-2.33%)
Feb 16, 2024 3.100 3.115 3.010 3.010 29,373 -0.10(-3.22%)
Feb 15, 2024 2.970 3.187 2.970 3.110 51,041 +0.14(+4.71%)
Feb 14, 2024 2.900 3.050 2.900 2.970 37,331 +0.04(+1.37%)
Feb 13, 2024 3.000 3.080 2.900 2.930 57,037 -0.15(-4.87%)
Feb 12, 2024 3.000 3.205 3.000 3.080 41,043 +0.04(+1.32%)
Feb 09, 2024 2.900 3.050 2.900 3.040 44,133 +0.15(+5.19%)
Feb 08, 2024 2.820 2.990 2.800 2.890 35,613 +0.03(+1.05%)
Feb 07, 2024 2.820 2.900 2.770 2.860 89,765 -0.04(-1.38%)
Feb 06, 2024 3.020 3.060 2.844 2.900 83,556 -0.14(-4.61%)
Feb 05, 2024 3.150 3.220 2.980 3.040 66,358 -0.09(-2.88%)
Feb 02, 2024 3.250 3.250 3.020 3.130 83,024 -0.03(-0.95%)
Feb 01, 2024 3.090 3.250 3.090 3.160 51,627 +0.09(+2.93%)
Jan 31, 2024 3.020 3.190 3.020 3.070 59,355 +0.04(+1.32%)
Jan 30, 2024 3.070 3.148 2.940 3.030 81,989 -0.05(-1.62%)
Jan 29, 2024 3.070 3.130 3.010 3.080 34,861 +0.03(+0.98%)
Jan 26, 2024 3.140 3.170 3.050 3.050 48,198 -0.05(-1.61%)
Jan 25, 2024 3.190 3.190 3.090 3.100 32,719 -0.02(-0.64%)
Jan 24, 2024 3.180 3.190 3.110 3.120 20,451 -0.05(-1.58%)
Jan 23, 2024 3.280 3.350 3.100 3.170 57,909 -0.09(-2.76%)
Jan 22, 2024 3.080 3.350 3.051 3.260 122,088 +0.20(+6.54%)
Jan 19, 2024 3.090 3.270 3.030 3.060 141,311 -0.03(-0.97%)
Jan 18, 2024 3.330 3.370 3.060 3.090 99,978 -0.19(-5.79%)
Jan 17, 2024 3.440 3.440 3.210 3.280 126,086 -0.22(-6.29%)
Jan 16, 2024 3.600 3.643 3.430 3.500 68,379 -0.07(-1.96%)
Jan 12, 2024 3.540 3.730 3.488 3.570 150,998 +0.13(+3.78%)
Jan 11, 2024 3.520 3.600 3.420 3.440 74,183 -0.08(-2.27%)
Jan 10, 2024 3.400 3.592 3.400 3.520 127,686 +0.18(+5.39%)
Jan 09, 2024 3.350 3.450 3.340 3.340 47,763 -0.07(-2.05%)
Jan 08, 2024 3.230 3.450 3.230 3.410 81,066 +0.18(+5.57%)
Jan 05, 2024 3.270 3.340 3.210 3.230 30,523 -0.07(-2.12%)
Jan 04, 2024 3.240 3.300 3.214 3.300 32,749 +0.06(+1.85%)
Jan 03, 2024 3.360 3.360 3.177 3.240 62,500 -0.10(-2.99%)
Jan 02, 2024 3.260 3.390 3.240 3.340 56,248 +0.13(+4.05%)
Dec 29, 2023 3.410 3.480 3.209 3.210 80,043 -0.22(-6.41%)
Dec 28, 2023 3.320 3.480 3.290 3.430 62,045 +0.10(+3.00%)
Dec 27, 2023 3.380 3.400 3.250 3.330 90,918 -0.05(-1.48%)
Dec 26, 2023 3.380 3.400 3.280 3.380 87,644 +0.06(+1.81%)
Dec 22, 2023 3.370 3.450 3.300 3.320 76,895 -0.02(-0.60%)
Dec 21, 2023 3.500 3.600 3.300 3.340 68,089 -0.09(-2.62%)
Dec 20, 2023 3.460 3.630 3.330 3.430 109,711 +0.02(+0.59%)
Dec 19, 2023 3.220 3.450 3.210 3.410 85,975 +0.18(+5.57%)
Dec 18, 2023 3.410 3.450 3.200 3.230 120,373 -0.19(-5.56%)
Dec 15, 2023 3.580 3.640 3.420 3.420 37,526 -0.11(-3.12%)
Dec 14, 2023 3.540 3.675 3.500 3.530 69,560 +0.06(+1.73%)
Dec 13, 2023 3.490 3.640 3.420 3.470 52,651 -0.03(-0.86%)
Dec 12, 2023 3.520 3.700 3.420 3.500 64,316 -0.07(-1.96%)
Dec 11, 2023 3.930 3.990 3.520 3.570 73,268 -0.25(-6.54%)
Dec 08, 2023 3.730 4.030 3.730 3.820 85,399 +0.09(+2.41%)
Dec 07, 2023 3.650 3.949 3.530 3.730 263,883 +0.38(+11.34%)
Dec 06, 2023 3.450 3.530 3.300 3.350 59,745 -0.09(-2.62%)
Dec 05, 2023 3.440 3.660 3.300 3.440 135,498 -0.08(-2.27%)
Dec 04, 2023 3.340 3.550 3.320 3.520 108,412 +0.18(+5.39%)
Dec 01, 2023 3.210 3.430 3.060 3.340 114,646 +0.13(+4.05%)
Nov 30, 2023 3.440 3.440 3.160 3.210 137,215 -0.23(-6.69%)
Nov 29, 2023 3.570 3.570 3.380 3.440 73,303 -0.06(-1.71%)
Nov 28, 2023 3.660 3.660 3.350 3.500 74,612 -0.11(-3.05%)
Nov 27, 2023 3.690 3.690 3.469 3.610 79,987 -0.02(-0.55%)
Nov 24, 2023 3.510 3.690 3.410 3.630 28,762 +0.09(+2.54%)
Nov 22, 2023 3.510 3.670 3.330 3.540 77,941 +0.04(+1.14%)
Nov 21, 2023 3.870 3.900 3.400 3.500 175,666 -0.47(-11.84%)
Nov 20, 2023 4.050 4.080 3.900 3.970 54,806 -0.11(-2.70%)
Nov 17, 2023 4.000 4.129 3.980 4.080 29,406 +0.08(+2.00%)
Nov 16, 2023 4.220 4.220 3.930 4.000 52,008 -0.21(-4.99%)
Nov 15, 2023 4.180 4.250 4.128 4.210 30,715 +0.08(+1.94%)
Nov 14, 2023 4.100 4.185 4.100 4.130 23,997 +0.12(+2.99%)
Nov 13, 2023 4.100 4.200 3.940 4.010 53,232 -0.03(-0.74%)
Nov 10, 2023 4.010 4.053 3.860 4.040 70,545 +0.03(+0.75%)
Nov 09, 2023 4.160 4.258 4.000 4.010 64,630 -0.18(-4.30%)
Nov 08, 2023 4.410 4.429 4.160 4.190 19,795 -0.18(-4.12%)
Nov 07, 2023 4.100 4.480 4.020 4.370 57,572 +0.25(+6.07%)
Nov 06, 2023 4.320 4.460 4.110 4.120 20,942 -0.22(-5.07%)
Nov 03, 2023 4.240 4.490 4.150 4.340 37,171 +0.14(+3.33%)
Nov 02, 2023 4.390 4.630 4.160 4.200 53,922 -0.16(-3.56%)
Nov 01, 2023 4.310 4.390 4.250 4.355 14,833 +0.06(+1.28%)
Oct 31, 2023 4.080 4.400 4.060 4.300 53,292 +0.23(+5.65%)
Oct 30, 2023 4.150 4.290 4.070 4.070 52,800 -0.08(-1.93%)
Oct 27, 2023 4.230 4.231 4.140 4.150 34,596 -0.08(-1.89%)
Oct 26, 2023 4.350 4.440 4.220 4.230 45,350 -0.17(-3.86%)
Oct 25, 2023 4.660 4.760 4.350 4.400 41,924 -0.24(-5.17%)
Oct 24, 2023 4.630 4.880 4.600 4.640 61,885 -0.04(-0.96%)
Oct 23, 2023 4.760 4.940 4.680 4.685 21,044 -0.11(-2.19%)
Oct 20, 2023 4.860 4.969 4.750 4.790 26,239 -0.07(-1.44%)
Oct 19, 2023 4.870 5.010 4.860 4.860 38,343 -0.12(-2.41%)
Oct 18, 2023 5.110 5.130 4.860 4.980 53,101 -0.09(-1.78%)
Oct 17, 2023 4.670 5.160 4.670 5.070 64,196 +0.25(+5.19%)
Oct 16, 2023 4.530 4.825 4.515 4.820 52,984 +0.30(+6.64%)
Oct 13, 2023 4.460 4.607 4.460 4.520 25,716 +0.03(+0.67%)
Oct 12, 2023 4.560 4.600 4.355 4.490 28,776 -0.01(-0.22%)
Oct 11, 2023 4.770 4.880 4.500 4.500 41,670 -0.25(-5.26%)
Oct 10, 2023 4.700 4.880 4.544 4.750 39,844 +0.01(+0.21%)
Oct 09, 2023 4.580 4.765 4.548 4.740 40,973 +0.21(+4.64%)
Oct 06, 2023 4.400 4.688 4.400 4.530 63,542 +0.11(+2.49%)
Oct 05, 2023 4.180 4.668 4.180 4.420 45,822 +0.29(+7.02%)
Oct 04, 2023 4.190 4.250 4.070 4.130 42,674 -0.06(-1.43%)
Oct 03, 2023 4.340 4.396 4.160 4.190 28,517 -0.14(-3.23%)
Oct 02, 2023 4.480 4.609 4.260 4.330 39,583 -0.16(-3.56%)
Sep 29, 2023 4.590 4.780 4.430 4.490 28,385 +0.01(+0.22%)
Sep 28, 2023 4.450 4.544 4.430 4.480 31,070 +0.03(+0.67%)
Sep 27, 2023 4.500 4.671 4.430 4.450 48,571 -0.03(-0.67%)
Sep 26, 2023 4.720 4.769 4.430 4.480 52,542 -0.23(-4.88%)
Sep 25, 2023 4.850 4.750 4.550 4.710 134,718 -0.14(-2.89%)
Sep 22, 2023 4.690 4.930 4.680 4.850 94,626 +0.22(+4.75%)
Sep 21, 2023 4.520 4.727 4.404 4.630 54,142 +0.02(+0.43%)
Sep 20, 2023 4.350 4.770 4.150 4.610 143,478 +0.30(+6.96%)
Sep 19, 2023 4.420 4.510 4.250 4.310 58,210 -0.08(-1.82%)
Sep 18, 2023 4.370 4.510 4.156 4.390 87,414 +0.02(+0.46%)
Sep 15, 2023 4.520 4.610 4.280 4.370 81,313 -0.13(-2.89%)
Sep 14, 2023 4.520 4.630 4.440 4.500 57,733 +0.01(+0.22%)
Sep 13, 2023 4.530 4.565 4.406 4.490 40,742 -0.04(-0.88%)
Sep 12, 2023 4.400 4.624 4.400 4.530 53,225 +0.08(+1.80%)
Sep 11, 2023 4.250 4.530 4.250 4.450 41,543 +0.14(+3.25%)
Sep 08, 2023 4.380 4.490 4.220 4.310 41,782 -0.07(-1.60%)
Sep 07, 2023 4.250 4.380 4.100 4.380 33,484 +0.11(+2.58%)
Sep 06, 2023 4.360 4.480 4.150 4.270 72,854 -0.12(-2.73%)
Sep 05, 2023 4.490 4.619 4.280 4.390 66,582 -0.16(-3.52%)
Sep 01, 2023 4.470 4.595 4.340 4.550 72,219 +0.20(+4.60%)
Aug 31, 2023 4.290 4.400 4.190 4.350 63,287 +0.11(+2.59%)
Aug 30, 2023 4.090 4.360 4.050 4.240 91,945 +0.14(+3.41%)
Aug 29, 2023 4.510 4.690 4.050 4.100 261,630 -0.46(-10.09%)
Aug 28, 2023 4.830 4.830 4.550 4.560 61,315 -0.27(-5.59%)
Aug 25, 2023 4.900 4.980 4.684 4.830 47,913 -0.05(-1.02%)
Aug 24, 2023 4.910 5.010 4.790 4.880 67,407 +0.01(+0.21%)
Aug 23, 2023 4.720 4.964 4.680 4.870 60,194 +0.19(+4.06%)
Aug 22, 2023 4.740 4.800 4.581 4.680 51,870 +0.11(+2.41%)
Aug 21, 2023 4.800 5.212 4.460 4.570 202,394 -0.21(-4.39%)
Aug 18, 2023 4.480 4.900 4.400 4.780 138,041 +0.41(+9.38%)
Aug 17, 2023 5.310 5.375 4.320 4.370 269,215 -0.93(-17.55%)
Aug 16, 2023 5.520 5.650 5.128 5.300 88,218 -0.20(-3.64%)
Aug 15, 2023 5.710 5.785 5.370 5.500 94,163 -0.20(-3.51%)
Aug 14, 2023 6.150 6.150 5.620 5.700 66,962 -0.48(-7.77%)
Aug 11, 2023 6.100 6.220 5.941 6.180 60,068 +0.09(+1.48%)
Aug 10, 2023 6.020 6.260 5.900 6.090 77,008 +0.19(+3.22%)
Aug 09, 2023 6.140 6.150 5.850 5.900 49,870 -0.24(-3.91%)
Aug 08, 2023 6.330 6.330 6.040 6.140 54,153 -0.20(-3.15%)
Aug 07, 2023 6.520 6.574 6.245 6.340 84,957 -0.16(-2.46%)
Aug 04, 2023 6.330 6.675 6.120 6.500 55,345 +0.17(+2.69%)
Aug 03, 2023 5.950 6.450 5.950 6.330 63,780 +0.18(+2.93%)
Aug 02, 2023 6.330 6.400 5.805 6.150 126,036 -0.36(-5.53%)
Aug 01, 2023 6.660 6.660 6.330 6.510 42,191 -0.13(-1.96%)
Jul 31, 2023 6.200 6.700 6.190 6.640 139,684 +0.46(+7.44%)
Jul 28, 2023 6.060 6.190 5.822 6.180 82,344 +0.33(+5.64%)
Jul 27, 2023 6.140 6.140 5.751 5.850 85,182 -0.34(-5.49%)
Jul 26, 2023 6.190 6.400 6.010 6.190 34,532 -0.01(-0.16%)
Jul 25, 2023 5.930 6.200 5.880 6.200 63,558 +0.20(+3.33%)
Jul 24, 2023 5.780 6.120 5.661 6.000 73,587 +0.27(+4.71%)
Jul 21, 2023 5.800 5.899 5.670 5.730 33,539 -0.07(-1.21%)
Jul 20, 2023 6.250 6.337 5.650 5.800 111,458 -0.37(-6.00%)
Jul 19, 2023 6.410 6.410 6.091 6.170 42,241 -0.27(-4.19%)
Jul 18, 2023 6.290 6.460 6.020 6.440 150,674 +0.22(+3.54%)
Jul 17, 2023 5.850 6.400 5.770 6.220 143,693 +0.50(+8.74%)
Jul 14, 2023 6.040 6.040 5.560 5.720 57,255 -0.28(-4.67%)
Jul 13, 2023 6.070 6.070 5.780 6.000 59,074 +0.07(+1.18%)
Jul 12, 2023 6.220 6.300 5.710 5.930 98,959 -0.23(-3.73%)
Jul 11, 2023 6.140 6.290 5.950 6.160 112,896 +0.10(+1.65%)
Jul 10, 2023 5.560 6.180 5.520 6.060 123,504 +0.54(+9.78%)
Jul 07, 2023 5.080 5.540 5.080 5.520 74,137 +0.39(+7.60%)
Jul 06, 2023 5.060 5.280 4.760 5.130 116,593 +0.00(+0.00%)
Jul 05, 2023 5.520 5.580 5.092 5.130 101,698 -0.32(-5.87%)
Jul 03, 2023 5.900 5.950 5.280 5.450 99,096 -0.37(-6.36%)
Jun 30, 2023 5.770 5.940 5.675 5.820 65,474 +0.19(+3.37%)
Jun 29, 2023 5.500 5.750 5.500 5.630 63,474 +0.16(+2.93%)
Jun 28, 2023 5.260 5.550 5.200 5.470 46,348 +0.19(+3.60%)
Jun 27, 2023 5.750 5.860 5.280 5.280 85,642 -0.47(-8.17%)
Jun 26, 2023 5.700 5.855 5.600 5.750 94,773 +0.09(+1.59%)
Jun 23, 2023 5.600 5.860 5.500 5.660 93,201 +0.06(+1.07%)
Jun 22, 2023 5.630 5.850 5.541 5.600 41,403 -0.04(-0.71%)
Jun 21, 2023 5.830 5.850 5.575 5.640 131,489 -0.02(-0.35%)
Jun 20, 2023 5.440 5.939 5.350 5.660 221,185 +0.39(+7.40%)
Jun 16, 2023 5.200 5.460 5.160 5.270 153,345 +0.16(+3.13%)
Jun 15, 2023 4.770 5.280 4.770 5.110 127,215 +1.63(+46.84%)
May 08, 2023 3.330 3.550 3.330 3.480 27,353 +0.15(+4.50%)
May 05, 2023 3.440 3.480 3.330 3.330 34,556 -0.07(-2.06%)
May 04, 2023 3.400 3.480 3.320 3.400 26,312 -0.02(-0.58%)
May 03, 2023 3.550 3.600 3.410 3.420 23,273 -0.13(-3.66%)
May 02, 2023 3.570 3.590 3.385 3.550 54,937 -0.03(-0.84%)
May 01, 2023 3.690 3.760 3.579 3.580 17,591 -0.10(-2.72%)
Apr 28, 2023 3.660 3.770 3.578 3.680 11,663 +0.02(+0.55%)
Apr 27, 2023 3.610 3.770 3.550 3.660 19,509 +0.07(+1.95%)
Apr 26, 2023 3.770 3.796 3.550 3.590 30,032 -0.10(-2.71%)
Apr 25, 2023 3.810 3.900 3.690 3.690 21,875 -0.11(-2.89%)
Apr 24, 2023 3.830 3.880 3.800 3.800 22,151 -0.04(-1.04%)
Apr 21, 2023 3.910 3.940 3.840 3.840 18,553 -0.09(-2.29%)
Apr 20, 2023 3.920 3.966 3.900 3.930 19,030 +0.00(+0.00%)
Apr 19, 2023 3.980 4.032 3.880 3.930 11,022 -0.07(-1.75%)
Apr 18, 2023 3.910 4.030 3.850 4.000 13,542 +0.10(+2.56%)
Apr 17, 2023 3.990 4.000 3.900 3.900 30,063 -0.09(-2.26%)
Apr 14, 2023 4.000 4.090 3.940 3.990 46,615 +0.05(+1.27%)
Apr 13, 2023 4.050 4.115 3.910 3.940 24,672 -0.08(-1.99%)
Apr 12, 2023 4.100 4.140 4.010 4.020 22,822 +0.02(+0.50%)
Apr 11, 2023 3.980 4.100 3.970 4.000 30,263 +0.05(+1.37%)
Apr 10, 2023 3.920 3.980 3.800 3.946 18,289 +0.01(+0.15%)
Apr 06, 2023 3.820 3.970 3.800 3.940 18,002 +0.04(+1.03%)
Apr 05, 2023 3.900 3.990 3.827 3.900 17,020 +0.03(+0.78%)
Apr 04, 2023 3.980 4.005 3.700 3.870 38,365 -0.07(-1.78%)
Apr 03, 2023 4.110 4.134 3.860 3.940 30,915 -0.16(-3.90%)
Mar 31, 2023 4.070 4.100 3.995 4.100 37,037 +0.08(+1.99%)
Mar 30, 2023 4.000 4.080 3.940 4.020 22,599 +0.10(+2.55%)
Mar 29, 2023 4.020 4.020 3.820 3.920 45,578 -0.05(-1.26%)
Mar 28, 2023 4.010 4.080 3.947 3.970 17,055 -0.00(-0.13%)
Mar 27, 2023 3.760 4.070 3.760 3.975 45,954 +0.23(+6.28%)
Mar 24, 2023 3.810 3.853 3.651 3.740 53,505 -0.10(-2.60%)
Mar 23, 2023 3.880 3.970 3.800 3.840 13,887 -0.06(-1.54%)
Mar 22, 2023 3.890 3.980 3.880 3.900 23,345 -0.02(-0.51%)
Mar 21, 2023 3.800 3.930 3.800 3.920 33,277 +0.12(+3.16%)
Mar 20, 2023 3.670 3.850 3.650 3.800 74,062 -0.02(-0.52%)
Mar 17, 2023 3.940 3.970 3.810 3.820 31,628 -0.08(-2.05%)
Mar 16, 2023 3.760 4.013 3.760 3.900 38,140 +0.08(+2.09%)
Mar 15, 2023 3.710 3.900 3.680 3.820 49,853 +0.11(+2.96%)
Mar 14, 2023 3.940 3.990 3.680 3.710 55,688 -0.14(-3.64%)
Mar 13, 2023 3.960 4.030 3.750 3.850 67,216 -0.12(-3.02%)
Mar 10, 2023 4.150 4.170 3.890 3.970 63,955 -0.18(-4.34%)
Mar 09, 2023 4.290 4.329 4.150 4.150 28,603 -0.19(-4.38%)
Mar 08, 2023 4.150 4.355 4.030 4.340 24,448 +0.21(+5.08%)
Mar 07, 2023 4.360 4.420 4.061 4.130 31,624 -0.10(-2.36%)
Mar 06, 2023 4.450 4.475 4.220 4.230 37,974 -0.38(-8.24%)
Mar 03, 2023 4.460 4.660 4.430 4.610 50,563 +0.15(+3.36%)
Mar 02, 2023 4.420 4.490 4.330 4.460 29,626 +0.07(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.