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 |
| Jul 14, 2023 | $6.04 | $6.04 | $5.56 | $5.72 | 57 008 |
| Jul 13, 2023 | $6.07 | $6.07 | $5.78 | $6.00 | 58 901 |
| Jul 12, 2023 | $6.22 | $6.30 | $5.71 | $5.93 | 98 949 |
| Jul 11, 2023 | $6.14 | $6.29 | $5.95 | $6.16 | 112 894 |
| Jul 10, 2023 | $5.56 | $6.18 | $5.52 | $6.06 | 123 409 |
| Jul 07, 2023 | $5.08 | $5.54 | $5.08 | $5.52 | 74 099 |
| Jul 06, 2023 | $5.06 | $5.28 | $4.76 | $5.13 | 116 563 |
| Jul 05, 2023 | $5.52 | $5.58 | $5.09 | $5.13 | 101 403 |
| Jul 03, 2023 | $5.90 | $5.95 | $5.28 | $5.45 | 98 895 |
| Jun 30, 2023 | $5.77 | $5.94 | $5.68 | $5.82 | 65 474 |
| Jun 29, 2023 | $5.50 | $5.75 | $5.50 | $5.63 | 63 438 |
| Jun 28, 2023 | $5.26 | $5.55 | $5.20 | $5.47 | 46 022 |
| Jun 27, 2023 | $5.75 | $5.79 | $5.28 | $5.28 | 84 395 |
| Jun 26, 2023 | $5.70 | $5.85 | $5.60 | $5.75 | 94 146 |
| Jun 23, 2023 | $5.60 | $5.86 | $5.50 | $5.66 | 92 489 |
| Jun 22, 2023 | $5.63 | $5.85 | $5.54 | $5.60 | 39 781 |
| Jun 21, 2023 | $5.83 | $5.85 | $5.58 | $5.64 | 131 278 |
| Jun 20, 2023 | $5.44 | $5.94 | $5.35 | $5.66 | 220 806 |
| Jun 16, 2023 | $5.20 | $5.46 | $5.16 | $5.27 | 153 286 |
| Jun 15, 2023 | $4.77 | $5.28 | $4.77 | $5.11 | 127 133 |
| Jun 14, 2023 | $4.71 | $4.85 | $4.70 | $4.77 | 40 413 |
| Jun 13, 2023 | $5.09 | $5.09 | $4.70 | $4.71 | 43 747 |
| Jun 12, 2023 | $4.83 | $5.04 | $4.83 | $5.01 | 55 077 |
| Jun 09, 2023 | $4.83 | $4.96 | $4.74 | $4.81 | 26 177 |
| Jun 08, 2023 | $4.98 | $5.00 | $4.70 | $4.83 | 34 370 |
