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 |
| Aug 18, 2023 | $4.48 | $4.90 | $4.40 | $4.78 | 137 988 |
| Aug 17, 2023 | $5.31 | $5.38 | $4.32 | $4.37 | 268 134 |
| Aug 16, 2023 | $5.52 | $5.65 | $5.13 | $5.30 | 87 944 |
| Aug 15, 2023 | $5.71 | $5.79 | $5.37 | $5.50 | 94 159 |
| Aug 14, 2023 | $6.15 | $6.15 | $5.62 | $5.70 | 66 851 |
| Aug 11, 2023 | $6.10 | $6.22 | $5.94 | $6.18 | 59 927 |
| Aug 10, 2023 | $6.02 | $6.26 | $5.90 | $6.09 | 76 665 |
| Aug 09, 2023 | $6.14 | $6.14 | $5.85 | $5.90 | 49 739 |
| Aug 08, 2023 | $6.33 | $6.33 | $6.04 | $6.14 | 53 932 |
| Aug 07, 2023 | $6.52 | $6.57 | $6.25 | $6.34 | 84 157 |
| Aug 04, 2023 | $6.33 | $6.68 | $6.17 | $6.50 | 55 315 |
| Aug 03, 2023 | $5.95 | $6.45 | $5.95 | $6.33 | 63 608 |
| Aug 02, 2023 | $6.33 | $6.40 | $5.80 | $6.15 | 126 036 |
| Aug 01, 2023 | $6.66 | $6.66 | $6.33 | $6.51 | 42 190 |
| Jul 31, 2023 | $6.20 | $6.70 | $6.19 | $6.64 | 139 345 |
| Jul 28, 2023 | $6.06 | $6.19 | $5.90 | $6.18 | 82 060 |
| Jul 27, 2023 | $6.14 | $6.14 | $5.75 | $5.85 | 83 360 |
| Jul 26, 2023 | $6.19 | $6.40 | $6.02 | $6.19 | 34 157 |
| Jul 25, 2023 | $5.93 | $6.20 | $5.88 | $6.20 | 59 781 |
| Jul 24, 2023 | $5.78 | $6.12 | $5.66 | $6.00 | 71 996 |
| Jul 21, 2023 | $5.80 | $5.90 | $5.67 | $5.73 | 32 431 |
| Jul 20, 2023 | $6.25 | $6.34 | $5.66 | $5.80 | 111 321 |
| Jul 19, 2023 | $6.41 | $6.41 | $6.09 | $6.17 | 41 787 |
| Jul 18, 2023 | $6.29 | $6.45 | $6.02 | $6.44 | 150 571 |
| Jul 17, 2023 | $5.85 | $6.40 | $5.78 | $6.22 | 143 338 |
