NASDAQ:LTBR
Lightbridge Corporation Stock Price (Quote)
$2.48
-0.200 (-7.46%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.40 | $3.08 | Tuesday, 30th Apr 2024 LTBR stock ended at $2.48. This is 7.46% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 8.61% from a day low at $2.44 to a day high of $2.65. |
| 90 days | $2.40 | $3.30 | |
| 52 weeks | $2.40 | $6.70 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2023 | $4.88 | $4.98 | $4.80 | $4.95 | 34 692 |
| Jun 06, 2023 | $4.58 | $4.89 | $4.57 | $4.80 | 53 397 |
| Jun 05, 2023 | $4.69 | $4.70 | $4.44 | $4.56 | 35 753 |
| Jun 02, 2023 | $4.65 | $4.74 | $4.51 | $4.59 | 40 551 |
| Jun 01, 2023 | $4.37 | $4.68 | $4.30 | $4.57 | 76 415 |
| May 31, 2023 | $4.50 | $4.50 | $4.34 | $4.36 | 27 831 |
| May 30, 2023 | $4.64 | $4.83 | $4.43 | $4.53 | 39 879 |
| May 26, 2023 | $4.63 | $4.75 | $4.53 | $4.61 | 30 306 |
| May 25, 2023 | $4.75 | $5.02 | $4.60 | $4.60 | 61 484 |
| May 24, 2023 | $5.39 | $5.39 | $4.62 | $4.73 | 85 370 |
| May 23, 2023 | $4.75 | $5.40 | $4.75 | $5.34 | 125 261 |
| May 22, 2023 | $4.54 | $4.70 | $4.50 | $4.70 | 66 005 |
| May 19, 2023 | $4.45 | $4.60 | $4.31 | $4.47 | 45 925 |
| May 18, 2023 | $4.22 | $4.45 | $4.22 | $4.38 | 42 631 |
| May 17, 2023 | $4.36 | $4.47 | $4.16 | $4.24 | 47 393 |
| May 16, 2023 | $4.65 | $4.68 | $4.30 | $4.31 | 73 857 |
| May 15, 2023 | $4.27 | $4.49 | $4.17 | $4.49 | 62 492 |
| May 12, 2023 | $3.95 | $4.25 | $3.95 | $4.11 | 31 211 |
| May 11, 2023 | $4.32 | $4.49 | $3.91 | $3.92 | 99 303 |
| May 10, 2023 | $3.98 | $4.43 | $3.91 | $4.42 | 69 387 |
| May 09, 2023 | $3.51 | $3.99 | $3.51 | $3.98 | 60 452 |
| May 08, 2023 | $3.33 | $3.55 | $3.33 | $3.48 | 27 300 |
| May 05, 2023 | $3.44 | $3.48 | $3.33 | $3.33 | 34 505 |
| May 04, 2023 | $3.40 | $3.48 | $3.32 | $3.40 | 26 307 |
| May 03, 2023 | $3.55 | $3.57 | $3.42 | $3.42 | 23 198 |
