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

Lightbridge Corp (NQ: LTBR )

2.810 +0.050 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Mar 01, 2023 4.230 4.490 4.230 4.390 50,015 +0.12(+2.93%)
Feb 28, 2023 4.250 4.282 4.210 4.265 25,499 +0.01(+0.35%)
Feb 27, 2023 4.140 4.250 4.050 4.250 38,486 +0.20(+4.94%)
Feb 24, 2023 4.140 4.140 4.050 4.050 13,736 -0.09(-2.17%)
Feb 23, 2023 4.252 4.260 4.114 4.140 30,613 -0.02(-0.48%)
Feb 22, 2023 4.150 4.290 4.150 4.160 19,478 +0.08(+1.96%)
Feb 21, 2023 4.130 4.270 4.080 4.080 46,173 -0.24(-5.56%)
Feb 17, 2023 4.660 4.660 4.300 4.320 31,362 -0.28(-6.09%)
Feb 16, 2023 4.540 4.700 4.535 4.600 47,403 -0.03(-0.65%)
Feb 15, 2023 4.480 4.682 4.400 4.630 52,484 +0.14(+3.12%)
Feb 14, 2023 4.190 4.500 4.132 4.490 78,814 +0.28(+6.65%)
Feb 13, 2023 4.170 4.350 4.150 4.210 51,406 +0.12(+2.93%)
Feb 10, 2023 4.060 4.104 4.030 4.090 30,293 +0.00(+0.00%)
Feb 09, 2023 4.170 4.350 4.040 4.090 59,352 -0.03(-0.73%)
Feb 08, 2023 4.170 4.250 4.090 4.120 28,610 -0.05(-1.20%)
Feb 07, 2023 4.210 4.250 4.030 4.170 58,729 +0.00(+0.00%)
Feb 06, 2023 4.120 4.200 4.030 4.170 44,464 +0.00(+0.00%)
Feb 03, 2023 4.130 4.370 4.130 4.170 66,445 +0.03(+0.72%)
Feb 02, 2023 4.320 4.320 4.079 4.140 100,012 -0.09(-2.13%)
Feb 01, 2023 4.220 4.330 4.100 4.230 71,471 -0.03(-0.70%)
Jan 31, 2023 4.180 4.390 4.180 4.260 49,605 +0.07(+1.67%)
Jan 30, 2023 4.300 4.320 4.150 4.190 54,948 -0.07(-1.64%)
Jan 27, 2023 4.120 4.380 4.120 4.260 81,501 +0.12(+2.90%)
Jan 26, 2023 4.400 4.441 4.120 4.140 76,690 -0.21(-4.83%)
Jan 25, 2023 4.750 4.780 4.350 4.350 93,406 -0.47(-9.75%)
Jan 24, 2023 4.470 4.850 4.470 4.820 105,453 +0.34(+7.59%)
Jan 23, 2023 4.570 4.590 4.410 4.480 60,595 +0.01(+0.22%)
Jan 20, 2023 4.300 4.510 4.271 4.470 55,524 +0.25(+5.92%)
Jan 19, 2023 4.090 4.250 4.090 4.220 22,139 +0.09(+2.18%)
Jan 18, 2023 4.460 4.500 4.100 4.130 59,067 -0.30(-6.77%)
Jan 17, 2023 4.520 4.580 4.400 4.430 43,901 -0.07(-1.56%)
Jan 13, 2023 4.490 4.580 4.421 4.500 69,213 -0.11(-2.39%)
Jan 12, 2023 4.750 4.750 4.440 4.610 115,702 -0.14(-2.95%)
Jan 11, 2023 4.450 4.850 4.450 4.750 64,613 +0.30(+6.74%)
Jan 10, 2023 4.740 4.740 4.330 4.450 26,900 -0.08(-1.77%)
Jan 09, 2023 4.050 4.530 4.050 4.530 122,906 +0.49(+12.13%)
Jan 06, 2023 3.870 4.050 3.810 4.040 33,687 +0.18(+4.66%)
Jan 05, 2023 3.830 3.910 3.800 3.860 15,974 +0.06(+1.58%)
Jan 04, 2023 3.840 3.921 3.760 3.800 41,428 -0.04(-1.04%)
Jan 03, 2023 3.850 3.990 3.800 3.840 29,456 -0.05(-1.29%)
Dec 30, 2022 3.800 3.980 3.710 3.890 57,384 +0.18(+4.85%)
Dec 29, 2022 3.650 3.790 3.650 3.710 103,343 +0.06(+1.78%)
Dec 28, 2022 3.630 3.750 3.621 3.645 140,722 -0.04(-0.95%)
Dec 27, 2022 4.060 4.220 3.620 3.680 130,555 -0.37(-9.14%)
Dec 23, 2022 4.190 4.190 4.050 4.050 31,230 -0.13(-3.11%)
Dec 22, 2022 4.210 4.260 4.075 4.180 54,828 -0.05(-1.18%)
Dec 21, 2022 4.300 4.482 4.210 4.230 46,550 +0.02(+0.48%)
Dec 20, 2022 4.410 4.537 4.210 4.210 47,062 -0.15(-3.44%)
Dec 19, 2022 4.510 4.690 4.350 4.360 38,833 -0.16(-3.54%)
Dec 16, 2022 4.650 4.801 4.500 4.520 35,377 -0.19(-4.03%)
Dec 15, 2022 4.620 4.810 4.500 4.710 23,008 +0.09(+1.95%)
Dec 14, 2022 4.750 4.820 4.610 4.620 38,677 -0.15(-3.14%)
Dec 13, 2022 4.950 4.950 4.670 4.770 39,047 -0.04(-0.75%)
Dec 12, 2022 4.490 4.850 4.290 4.806 86,081 +0.39(+8.73%)
Dec 09, 2022 4.440 4.601 4.300 4.420 35,316 -0.08(-1.78%)
Dec 08, 2022 4.630 4.708 4.450 4.500 37,873 -0.09(-1.96%)
Dec 07, 2022 4.560 4.720 4.510 4.590 34,404 +0.01(+0.22%)
Dec 06, 2022 4.800 4.925 4.560 4.580 41,072 -0.26(-5.37%)
Dec 05, 2022 4.900 5.000 4.760 4.840 23,073 +0.01(+0.21%)
Dec 02, 2022 4.750 4.922 4.750 4.830 9,078 +0.05(+1.05%)
Dec 01, 2022 4.950 5.010 4.760 4.780 15,949 -0.09(-1.85%)
Nov 30, 2022 4.720 4.930 4.710 4.870 37,567 +0.16(+3.40%)
Nov 29, 2022 4.680 4.830 4.680 4.710 24,169 +0.02(+0.43%)
Nov 28, 2022 4.750 4.860 4.680 4.690 19,311 -0.21(-4.29%)
Nov 25, 2022 4.900 5.000 4.771 4.900 17,918 +0.04(+0.82%)
Nov 23, 2022 5.000 5.080 4.860 4.860 34,298 -0.07(-1.42%)
Nov 22, 2022 5.020 5.090 4.930 4.930 24,759 +0.03(+0.61%)
Nov 21, 2022 4.720 5.027 4.720 4.900 28,123 +0.10(+2.08%)
Nov 18, 2022 4.740 4.920 4.740 4.800 19,167 -0.06(-1.23%)
Nov 17, 2022 4.740 4.900 4.740 4.860 15,095 -0.08(-1.62%)
Nov 16, 2022 5.160 5.164 4.840 4.940 26,622 -0.30(-5.73%)
Nov 15, 2022 5.380 5.380 5.170 5.240 42,707 -0.10(-1.87%)
Nov 14, 2022 5.210 5.440 5.120 5.340 50,793 +0.13(+2.50%)
Nov 11, 2022 5.170 5.340 5.060 5.210 28,895 +0.05(+0.97%)
Nov 10, 2022 5.000 5.250 4.920 5.160 78,258 +0.25(+5.09%)
Nov 09, 2022 4.640 4.980 4.613 4.910 36,852 +0.04(+0.82%)
Nov 08, 2022 4.800 5.030 4.680 4.870 33,529 +0.07(+1.46%)
Nov 07, 2022 4.540 4.850 4.520 4.800 41,474 +0.14(+3.00%)
Nov 04, 2022 4.890 4.890 4.516 4.660 18,186 +0.08(+1.75%)
Nov 03, 2022 4.680 4.860 4.560 4.580 29,096 -0.22(-4.58%)
Nov 02, 2022 5.080 5.130 4.730 4.800 56,074 -0.16(-3.23%)
Nov 01, 2022 5.360 5.360 4.960 4.960 47,125 -0.24(-4.62%)
Oct 31, 2022 5.050 5.270 5.000 5.200 37,282 +0.02(+0.39%)
Oct 28, 2022 5.130 5.218 5.060 5.180 43,341 +0.12(+2.37%)
Oct 27, 2022 4.940 5.150 4.854 5.060 69,936 +0.15(+3.05%)
Oct 26, 2022 4.720 5.150 4.720 4.910 73,587 +0.30(+6.51%)
Oct 25, 2022 4.570 4.700 4.538 4.610 27,652 +0.01(+0.22%)
Oct 24, 2022 4.600 4.640 4.380 4.600 76,029 +0.00(+0.00%)
Oct 21, 2022 4.540 4.720 4.510 4.600 46,743 +0.02(+0.44%)
Oct 20, 2022 4.800 4.860 4.500 4.580 16,468 -0.12(-2.55%)
Oct 19, 2022 4.830 4.890 4.580 4.700 19,521 -0.14(-2.89%)
Oct 18, 2022 5.050 5.050 4.790 4.840 24,794 -0.06(-1.22%)
Oct 17, 2022 5.010 5.090 4.850 4.900 29,423 +0.03(+0.62%)
Oct 14, 2022 4.920 5.090 4.710 4.870 40,936 -0.01(-0.20%)
Oct 13, 2022 4.460 4.910 4.350 4.880 94,561 +0.30(+6.55%)
Oct 12, 2022 4.580 4.680 4.380 4.580 82,299 -0.04(-0.87%)
Oct 11, 2022 4.640 4.825 4.510 4.620 30,946 -0.11(-2.33%)
Oct 10, 2022 4.900 4.920 4.500 4.730 55,041 -0.06(-1.25%)
Oct 07, 2022 4.970 5.000 4.760 4.790 24,266 -0.21(-4.20%)
Oct 06, 2022 5.000 5.182 4.950 5.000 33,407 +0.03(+0.60%)
Oct 05, 2022 5.070 5.160 4.860 4.970 63,675 -0.15(-2.93%)
Oct 04, 2022 5.400 5.413 4.801 5.120 144,968 -0.01(-0.19%)
Oct 03, 2022 4.750 5.350 4.522 5.130 208,546 +0.57(+12.50%)
Sep 30, 2022 4.360 4.780 4.360 4.560 32,291 +0.15(+3.40%)
Sep 29, 2022 4.680 4.790 4.350 4.410 45,294 -0.27(-5.77%)
Sep 28, 2022 4.360 4.730 4.330 4.680 41,258 +0.34(+7.83%)
Sep 27, 2022 4.270 4.580 4.250 4.340 49,341 +0.08(+1.88%)
Sep 26, 2022 4.260 4.671 4.260 4.260 47,990 -0.09(-2.07%)
Sep 23, 2022 4.500 4.600 4.118 4.350 113,644 -0.25(-5.43%)
Sep 22, 2022 4.880 4.950 4.580 4.600 66,312 -0.21(-4.37%)
Sep 21, 2022 4.760 5.055 4.750 4.810 42,194 +0.02(+0.42%)
Sep 20, 2022 4.820 4.990 4.750 4.790 62,216 -0.16(-3.23%)
Sep 19, 2022 5.000 5.060 4.810 4.950 67,978 +0.07(+1.43%)
Sep 16, 2022 4.830 4.940 4.750 4.880 54,576 -0.06(-1.21%)
Sep 15, 2022 5.190 5.320 4.850 4.940 87,136 -0.33(-6.26%)
Sep 14, 2022 5.340 5.790 5.180 5.270 59,318 -0.11(-2.04%)
Sep 13, 2022 5.690 5.690 5.330 5.380 96,152 -0.32(-5.61%)
Sep 12, 2022 5.630 5.890 5.551 5.700 101,281 +0.14(+2.52%)
Sep 09, 2022 5.530 5.730 5.441 5.560 54,658 +0.03(+0.54%)
Sep 08, 2022 5.570 5.780 5.400 5.530 60,809 -0.04(-0.72%)
Sep 07, 2022 5.500 5.820 5.320 5.570 61,295 +0.00(+0.00%)
Sep 06, 2022 5.530 5.970 5.400 5.570 88,311 +0.06(+1.09%)
Sep 02, 2022 5.620 5.692 5.500 5.510 57,394 +0.05(+0.92%)
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.