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 (%)
May 10, 2024 2.490 2.620 2.410 2.430 71,988 -0.09(-3.57%)
May 09, 2024 2.480 2.587 2.475 2.520 63,018 +0.03(+1.20%)
May 08, 2024 2.430 2.540 2.430 2.490 18,892 +0.02(+0.81%)
May 07, 2024 2.500 2.565 2.420 2.470 63,267 -0.03(-1.20%)
May 06, 2024 2.420 2.590 2.412 2.500 65,613 -0.06(-2.34%)
May 03, 2024 2.590 2.650 2.510 2.560 20,436 +0.01(+0.39%)
May 02, 2024 2.610 2.630 2.500 2.550 36,402 -0.07(-2.67%)
May 01, 2024 2.480 2.670 2.480 2.620 25,501 +0.14(+5.65%)
Apr 30, 2024 2.650 2.650 2.410 2.480 73,908 -0.20(-7.46%)
Apr 29, 2024 2.590 2.740 2.570 2.680 44,283 +0.11(+4.28%)
Apr 26, 2024 2.650 2.650 2.510 2.570 23,180 -0.05(-1.91%)
Apr 25, 2024 2.580 2.620 2.480 2.620 20,767 +0.03(+1.16%)
Apr 24, 2024 2.480 2.620 2.460 2.590 43,406 +0.09(+3.60%)
Apr 23, 2024 2.410 2.520 2.395 2.500 72,565 +0.01(+0.40%)
Apr 22, 2024 2.460 2.540 2.450 2.490 18,952 -0.01(-0.40%)
Apr 19, 2024 2.500 2.550 2.470 2.500 33,696 +0.00(+0.00%)
Apr 18, 2024 2.530 2.600 2.450 2.500 43,490 -0.02(-0.79%)
Apr 17, 2024 2.630 2.640 2.500 2.520 85,418 -0.08(-3.08%)
Apr 16, 2024 2.670 2.720 2.500 2.600 89,763 -0.07(-2.62%)
Apr 15, 2024 2.800 2.848 2.610 2.670 69,413 -0.14(-4.98%)
Apr 12, 2024 2.830 2.940 2.770 2.810 74,647 +0.01(+0.36%)
Apr 11, 2024 2.760 2.860 2.660 2.800 114,955 +0.08(+2.94%)
Apr 10, 2024 2.710 2.730 2.670 2.720 41,762 -0.01(-0.37%)
Apr 09, 2024 2.740 2.770 2.690 2.730 62,224 +0.01(+0.37%)
Apr 08, 2024 2.770 2.810 2.677 2.720 104,407 -0.04(-1.45%)
Apr 05, 2024 2.940 2.940 2.695 2.760 131,018 -0.21(-7.07%)
Apr 04, 2024 3.000 3.080 2.872 2.970 154,274 -0.02(-0.67%)
Apr 03, 2024 2.960 3.030 2.945 2.990 71,933 -0.01(-0.33%)
Apr 02, 2024 2.980 3.010 2.930 3.000 47,382 +0.01(+0.33%)
Apr 01, 2024 2.950 3.060 2.932 2.990 52,226 +0.04(+1.36%)
Mar 28, 2024 3.050 3.100 2.920 2.950 191,101 -0.06(-1.99%)
Mar 27, 2024 2.920 3.080 2.910 3.010 112,219 +0.18(+6.36%)
Mar 26, 2024 2.860 2.930 2.830 2.830 40,963 -0.05(-1.74%)
Mar 25, 2024 2.860 3.012 2.860 2.880 36,811 -0.01(-0.35%)
Mar 22, 2024 2.970 3.050 2.800 2.890 46,564 -0.07(-2.36%)
Mar 21, 2024 3.100 3.144 2.900 2.960 229,884 -0.06(-1.99%)
Mar 20, 2024 3.050 3.105 2.970 3.020 58,381 +0.00(+0.00%)
Mar 19, 2024 3.230 3.280 3.000 3.020 124,050 -0.18(-5.63%)
Mar 18, 2024 2.860 3.300 2.811 3.200 367,113 +0.36(+12.68%)
Mar 15, 2024 2.850 2.850 2.780 2.840 33,637 -0.03(-1.05%)
Mar 14, 2024 2.810 2.890 2.805 2.870 37,538 +0.06(+2.14%)
Mar 13, 2024 2.800 2.870 2.780 2.810 22,644 +0.02(+0.72%)
Mar 12, 2024 2.930 2.950 2.740 2.790 46,677 -0.14(-4.78%)
Mar 11, 2024 2.990 2.990 2.914 2.930 30,701 -0.05(-1.68%)
Mar 08, 2024 2.930 2.980 2.770 2.980 27,758 +0.12(+4.20%)
Mar 07, 2024 2.730 2.930 2.670 2.860 103,087 +0.14(+5.15%)
Mar 06, 2024 2.630 2.740 2.630 2.720 38,592 +0.10(+3.82%)
Mar 05, 2024 2.760 2.780 2.500 2.620 118,872 -0.17(-6.09%)
Mar 04, 2024 2.880 2.880 2.750 2.790 48,474 -0.03(-1.06%)
Mar 01, 2024 2.800 2.900 2.790 2.820 24,261 -0.01(-0.35%)
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%)
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.