Dark

LTBR
Lightbridge Corp.
stock NASDAQ

At Close

Aug 20, 2026 3:59:50 PM EDT

7.68USD-4.596%(-0.37)676,079

7.68Bid 7.69Ask 0.01Spread

Pre-market

Aug 20, 2026 8:45:30 AM EDT

8.02USD-0.373%(-0.03)582

After-hours

Aug 20, 2026 4:35:30 PM EDT

7.70USD+0.260%(+0.02)52,691

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	8.0100	8.0100	7.610000	7.6800	-4.596%	676,079	0.000%
2026-08-19	8.0100	8.1200	7.870100	8.0500	+0.877%	530,255	-4.596%
2026-08-18	7.9300	8.1200	7.780000	7.9800	-2.086%	697,783	-3.759%
2026-08-17	8.4150	8.4500	8.090000	8.1500	-3.550%	499,897	-5.767%
2026-08-14	8.7000	8.8160	8.300000	8.4500	-3.096%	490,515	-9.112%
2026-08-13	8.8400	9.0700	8.500000	8.7200	-1.912%	629,082	-11.927%
2026-08-12	9.2100	9.3100	8.810000	8.8900	-1.876%	465,853	-13.611%
2026-08-11	8.9900	9.1700	8.820000	9.0600	+1.798%	511,235	-15.232%
2026-08-10	9.3800	9.6700	8.780000	8.9000	-6.019%	813,278	-13.708%
2026-08-07	9.2500	9.6100	8.960000	9.4700	+3.497%	1,067,849	-18.902%
2026-08-06	8.8300	9.1900	8.530000	9.1500	+2.121%	796,937	-16.066%
2026-08-05	9.0900	9.1800	8.850000	8.9600	+0.336%	761,376	-14.286%
2026-08-04	8.8600	9.1700	8.670000	8.9300	+3.596%	656,384	-13.998%
2026-08-03	8.2300	8.7000	8.000000	8.6200	+4.612%	801,529	-10.905%
2026-07-31	8.5100	8.8150	7.940000	8.2400	-2.370%	4,326,893	-6.796%
2026-07-30	7.8200	8.5300	7.820000	8.4400	+10.471%	1,081,908	-9.005%
2026-07-29	7.8850	8.1000	7.615000	7.6400	-3.291%	1,159,652	+0.524%
2026-07-28	7.9600	8.2695	7.700000	7.9000	-1.496%	1,046,629	-2.785%
2026-07-27	7.8200	8.1800	7.750000	8.0200	+6.933%	828,392	-4.239%
2026-07-24	8.0800	8.0800	7.450000	7.5000	-6.600%	630,095	+2.400%
2026-07-23	8.0100	8.1800	7.910000	8.0300	-1.834%	567,938	-4.359%
2026-07-22	7.9900	8.6500	7.910000	8.1800	+1.741%	855,394	-6.112%
2026-07-21	7.5500	8.0700	7.530000	8.0400	+7.919%	1,018,465	-4.478%
2026-07-20	7.3000	7.5300	7.195395	7.4500	+2.335%	637,564	+3.087%
2026-07-17	7.0000	7.5300	6.920000	7.2800	+1.111%	657,821	+5.495%
2026-07-16	7.5500	7.5500	7.110700	7.2000	-7.336%	966,675	+6.667%
2026-07-15	8.0000	8.2100	7.570500	7.7700	-2.632%	554,730	-1.158%
2026-07-14	7.9200	8.0500	7.820000	7.9800	+3.636%	579,590	-3.759%
2026-07-13	8.3100	8.3600	7.610000	7.7000	-8.551%	757,590	-0.260%
2026-07-10	8.6300	8.7500	8.310000	8.4200	-1.979%	351,449	-8.789%
2026-07-09	8.4950	8.6580	8.340000	8.5900	+2.019%	441,166	-10.594%
2026-07-08	8.0200	8.5400	7.900000	8.4200	+2.309%	899,080	-8.789%
2026-07-07	8.7900	8.7900	8.120000	8.2300	-7.735%	1,121,043	-6.683%
2026-07-06	8.7950	9.0700	8.630000	8.9200	+3.241%	604,720	-13.901%
2026-07-02	9.0100	9.3750	8.495000	8.6400	-3.030%	891,815	-11.111%
2026-07-01	8.7000	9.4300	8.700000	8.9100	+1.365%	663,959	-13.805%
2026-06-30	8.7650	8.8900	8.600000	8.7900	+0.228%	688,887	-12.628%
2026-06-29	8.7600	8.8900	8.490000	8.7700	+1.270%	810,562	-12.429%
2026-06-26	8.7000	8.9250	8.420000	8.6600	-2.806%	2,606,578	-11.316%
2026-06-25	9.2500	9.3050	8.750000	8.9100	-1.764%	690,477	-13.805%
2026-06-24	9.2400	9.3400	8.910000	9.0700	-2.578%	725,060	-15.325%
2026-06-23	9.3500	10.2800	9.280000	9.3100	-6.432%	798,963	-17.508%
2026-06-22	9.6800	10.1800	9.510000	9.9500	+1.221%	1,237,491	-22.814%
2026-06-18	9.6900	9.8750	9.370000	9.8300	+5.813%	1,369,532	-21.872%
2026-06-17	9.3700	9.6699	9.232500	9.2900	+0.162%	838,151	-17.330%
2026-06-16	9.9800	10.1000	9.260000	9.2750	-6.971%	952,163	-17.197%
2026-06-15	10.0250	10.3500	9.910000	9.9700	+6.064%	946,415	-22.969%
2026-06-12	9.3500	9.8300	9.260000	9.4000	+2.620%	1,291,660	-18.298%
2026-06-11	8.9300	9.2600	8.830000	9.1600	+5.046%	922,231	-16.157%
2026-06-10	9.0100	9.2300	8.680000	8.7200	-4.803%	1,060,230	-11.927%
2026-06-09	9.5600	9.6400	8.820000	9.1600	-3.579%	1,129,489	-16.157%
2026-06-08	10.1300	10.2100	9.350100	9.5000	+0.903%	1,098,478	-19.158%
2026-06-05	10.8400	10.8400	9.395000	9.4150	-14.950%	1,912,040	-18.428%
2026-06-04	10.8700	11.2600	10.820000	11.0700	+0.912%	794,833	-30.623%
2026-06-03	11.9800	11.9800	10.920000	10.9700	-9.638%	1,113,887	-29.991%
2026-06-02	11.5700	12.6888	11.450000	12.1400	+5.017%	1,605,933	-36.738%
2026-06-01	11.1400	11.8700	11.110000	11.5600	+0.697%	1,089,841	-33.564%
2026-05-29	11.5000	11.6350	10.890000	11.4800	-0.949%	886,650	-33.101%
2026-05-28	11.2500	11.7900	11.160000	11.5900	+2.748%	821,989	-33.736%
2026-05-27	11.6200	11.6200	11.220000	11.2800	-2.675%	710,426	-31.915%
2026-05-26	11.7800	12.1700	11.520000	11.5900	+3.298%	886,326	-33.736%
2026-05-22	11.5800	11.9500	11.190000	11.2200	-1.665%	864,946	-31.551%
2026-05-21	10.9000	11.6800	10.845000	11.4100	+3.916%	665,426	-32.691%
2026-05-20	10.6500	11.1900	10.460000	10.9800	+5.577%	981,918	-30.055%
2026-05-19	10.5720	10.7100	10.210000	10.4000	-4.147%	683,263	-26.154%
2026-05-18	11.5100	11.5561	10.630000	10.8500	-5.116%	834,582	-29.217%
2026-05-15	12.2300	12.3400	11.410000	11.4350	-10.873%	1,109,732	-32.838%
2026-05-14	12.8500	13.0800	12.230100	12.8300	-0.620%	644,102	-40.140%
2026-05-13	13.5400	13.7300	12.880000	12.9100	-3.800%	701,867	-40.511%
2026-05-12	13.8900	13.9000	12.900000	13.4200	-5.559%	968,750	-42.772%
2026-05-11	13.2900	14.8500	13.059400	14.2100	+5.808%	1,093,633	-45.954%
2026-05-08	13.8100	13.8900	13.125000	13.4300	-1.395%	832,197	-42.815%
2026-05-07	14.2100	14.5000	13.510000	13.6200	-4.955%	940,689	-43.612%
2026-05-06	13.1200	14.3600	12.870000	14.3300	+10.231%	1,283,046	-46.406%
2026-05-05	12.6100	13.0899	12.530000	13.0000	+4.839%	718,781	-40.923%
2026-05-04	12.6350	12.8700	12.200000	12.4000	-1.352%	575,523	-38.065%
2026-05-01	12.8500	13.1717	12.449500	12.5700	-3.678%	724,653	-38.902%
2026-04-30	11.6100	13.1100	11.610000	13.0500	+14.675%	832,986	-41.149%
2026-04-29	12.6400	12.6400	11.260000	11.3800	-9.250%	780,187	-32.513%
2026-04-28	12.6300	13.0500	12.250000	12.5400	-4.494%	714,921	-38.756%
2026-04-27	12.6400	13.2900	12.590000	13.1300	+4.124%	767,904	-41.508%
2026-04-24	13.3100	13.4000	12.490000	12.6100	-3.000%	839,047	-39.096%
2026-04-23	13.7000	14.2000	12.675000	13.0000	-4.832%	1,119,374	-40.923%
2026-04-22	13.0300	13.6900	12.910000	13.6600	+8.327%	825,998	-43.777%
2026-04-21	13.2100	13.4400	12.460000	12.6100	-2.475%	1,158,038	-39.096%
2026-04-20	12.4500	12.9500	12.200000	12.9300	+1.651%	734,323	-40.603%
2026-04-17	12.3600	13.1343	12.230000	12.7200	+6.177%	1,170,675	-39.623%
2026-04-16	12.7700	12.9500	11.665000	11.9800	-1.318%	877,665	-35.893%
2026-04-15	12.2100	12.6300	11.800000	12.1400	+2.447%	1,093,875	-36.738%
2026-04-14	12.1150	12.4950	11.620000	11.8500	+3.403%	1,114,671	-35.190%
2026-04-13	10.7500	11.4898	10.450000	11.4600	+5.622%	589,271	-32.984%
2026-04-10	10.8200	11.3700	10.750000	10.8500	+0.836%	453,027	-29.217%
2026-04-09	11.0000	11.1300	10.610000	10.7600	-3.929%	494,238	-28.625%
2026-04-08	11.4000	11.6000	10.785000	11.2000	+8.527%	809,142	-31.429%
2026-04-07	10.3300	10.5200	9.910000	10.3200	-1.994%	579,402	-25.581%
2026-04-06	11.1000	11.2600	10.435000	10.5300	-5.050%	487,092	-27.066%
2026-04-02	10.0400	11.3800	10.040000	11.0900	+4.426%	642,707	-30.748%
2026-04-01	11.3500	11.4999	10.590000	10.6200	-0.375%	970,550	-27.684%
2026-03-31	10.1500	10.6800	10.080000	10.6600	+8.223%	1,065,437	-27.955%
2026-03-30	10.7000	10.7400	9.780000	9.8500	-7.944%	1,081,283	-22.030%
2026-03-27	10.8800	11.3300	10.680000	10.7000	-2.550%	642,383	-28.224%
2026-03-26	10.8400	11.2500	10.814100	10.9800	-2.832%	467,114	-30.055%
2026-03-25	11.2500	11.5300	11.040000	11.3000	+3.291%	890,648	-32.035%
2026-03-24	10.5000	11.1500	10.483500	10.9400	+2.052%	681,204	-29.799%
2026-03-23	10.2300	10.8602	10.230000	10.7200	+3.675%	1,218,435	-28.358%
2026-03-20	10.5800	10.6800	10.030000	10.3400	-2.774%	1,746,082	-25.725%
2026-03-19	10.7300	10.8300	10.030000	10.6350	-3.142%	1,055,189	-27.786%
2026-03-18	11.5200	11.5200	10.980000	10.9800	-4.853%	675,001	-30.055%
2026-03-17	11.8300	12.0699	11.290000	11.5400	+0.786%	674,061	-33.449%
2026-03-16	11.5500	11.8200	11.300000	11.4500	+0.615%	657,332	-32.926%
2026-03-13	11.8700	12.2500	11.310000	11.3800	-3.641%	565,517	-32.513%
2026-03-12	11.8700	12.0200	11.390000	11.8100	-2.638%	733,718	-34.970%
2026-03-11	11.9200	12.2899	11.885000	12.1300	+0.248%	897,711	-36.686%
2026-03-10	11.7300	12.4799	11.730000	12.1000	+3.596%	1,136,344	-36.529%
2026-03-09	11.1900	11.7400	10.890000	11.6800	+2.009%	1,630,088	-34.247%
2026-03-06	11.7000	12.4900	11.350000	11.4500	-5.761%	1,038,601	-32.926%
2026-03-05	12.5300	12.7473	11.695000	12.1500	-5.300%	668,992	-36.790%
2026-03-04	12.6500	13.0250	12.440000	12.8300	+2.722%	723,576	-40.140%
2026-03-03	12.2100	12.6000	11.350000	12.4900	-3.627%	1,395,458	-38.511%
2026-03-02	12.5000	13.3200	12.280000	12.9600	+0.232%	907,617	-40.741%
2026-02-27	13.2990	13.4800	12.800000	12.9300	-6.777%	958,683	-40.603%
2026-02-26	13.7700	14.0000	13.100100	13.8700	+0.653%	786,962	-44.629%
2026-02-25	13.1800	13.9256	12.980000	13.7800	+5.837%	723,235	-44.267%
2026-02-24	12.4600	13.0500	12.060000	13.0200	+4.327%	714,695	-41.014%
2026-02-23	12.6100	13.0000	12.240000	12.4800	-3.106%	773,870	-38.462%
2026-02-20	13.1500	13.5700	12.690000	12.8800	-4.024%	545,313	-40.373%
2026-02-19	13.0200	13.4750	12.708300	13.4200	+1.590%	427,236	-42.772%
2026-02-18	13.2700	13.8199	12.870000	13.2100	0.000%	518,204	-41.862%
2026-02-17	13.0450	13.5200	12.530000	13.2100	+1.304%	523,688	-41.862%
2026-02-13	12.6300	13.5800	12.600000	13.0400	+3.328%	741,857	-41.104%
2026-02-12	13.5600	13.7400	12.565000	12.6200	-6.241%	1,001,001	-39.144%
2026-02-11	14.3400	14.5650	13.080000	13.4600	-4.471%	916,997	-42.942%
2026-02-10	14.6500	14.7600	13.931300	14.0900	-4.733%	594,477	-45.493%
2026-02-09	14.6050	15.1100	14.300000	14.7900	-1.004%	689,795	-48.073%
2026-02-06	14.1000	15.1500	13.730000	14.9400	+10.585%	1,098,379	-48.594%
2026-02-05	13.7200	14.1100	13.260000	13.5100	-5.458%	1,039,806	-43.153%
2026-02-04	16.3900	16.5200	13.500000	14.2900	-14.991%	1,374,296	-46.256%
2026-02-03	15.6000	17.0350	15.510000	16.8100	+12.216%	1,092,370	-54.313%
2026-02-02	15.2550	15.9000	14.660000	14.9800	-2.632%	865,165	-48.732%
2026-01-30	16.4200	17.3000	15.250000	15.3850	-6.899%	977,919	-50.081%
2026-01-29	18.0500	18.1000	15.847000	16.5250	-7.058%	1,000,410	-53.525%
2026-01-28	17.2600	18.1200	17.010000	17.7800	+4.159%	848,189	-56.805%
2026-01-27	16.1300	17.2013	16.000000	17.0700	+6.821%	761,390	-55.009%
2026-01-26	18.1700	18.5400	15.835000	15.9800	-9.308%	1,230,017	-51.940%
2026-01-23	18.4700	18.5499	17.430000	17.6200	-3.978%	757,448	-56.413%
2026-01-22	18.4150	18.8000	18.010000	18.3500	+1.550%	791,803	-58.147%
2026-01-21	18.3700	18.9100	16.875000	18.0700	+5.242%	1,503,190	-57.499%
2026-01-20	16.7450	17.9700	16.510000	17.1700	-2.388%	1,043,919	-55.271%
2026-01-16	17.8600	18.3300	17.050000	17.5900	+0.114%	1,066,169	-56.339%
2026-01-15	18.0000	18.4800	17.520000	17.5700	-2.443%	1,366,138	-56.289%
2026-01-14	16.4600	18.0100	16.050000	18.0100	+10.153%	1,723,524	-57.357%
2026-01-13	16.7700	16.9700	16.210000	16.3500	-0.969%	592,286	-53.028%
2026-01-12	16.6550	16.9100	16.150000	16.5100	0.000%	672,195	-53.483%
2026-01-09	17.7890	17.8700	16.440000	16.5100	+2.483%	1,158,870	-53.483%
2026-01-08	16.3500	16.4413	15.723700	16.1100	-1.768%	667,048	-52.328%
2026-01-07	16.0500	16.6750	14.538500	16.4000	+0.799%	999,557	-53.171%
2026-01-06	16.2400	16.5210	15.500000	16.2700	+4.228%	1,241,897	-52.797%
2026-01-05	15.0100	15.9391	14.790000	15.6100	+10.631%	1,283,674	-50.801%
2026-01-02	12.8800	14.1300	12.770000	14.1100	+11.630%	969,342	-45.571%
2025-12-31	12.7300	12.8900	12.457700	12.6400	-0.785%	1,108,873	-39.241%
2025-12-30	13.1200	13.3700	12.730000	12.7400	-2.525%	933,321	-39.717%
2025-12-29	13.4500	13.9500	12.975000	13.0700	-4.945%	1,068,004	-41.239%
2025-12-26	14.3700	14.4000	13.550000	13.7500	-4.712%	878,891	-44.145%
2025-12-24	14.4000	14.4400	14.050000	14.4300	-0.757%	386,281	-46.778%
2025-12-23	14.3900	15.1900	14.110100	14.5400	-1.624%	885,702	-47.180%
2025-12-22	14.4900	14.9800	14.010000	14.7800	+5.571%	1,093,256	-48.038%
2025-12-19	13.5100	14.3000	13.510000	14.0000	+3.627%	3,916,744	-45.143%
2025-12-18	13.5600	14.1150	13.250000	13.5100	+3.684%	1,009,387	-43.153%
2025-12-17	14.5600	14.8400	12.950000	13.0300	-10.138%	1,477,818	-41.059%
2025-12-16	14.2320	14.9000	14.168000	14.5000	+0.069%	862,839	-47.034%
2025-12-15	15.6900	15.7350	14.440000	14.4900	-6.214%	1,127,082	-46.998%
2025-12-12	17.0700	17.1149	15.400000	15.4500	-9.490%	1,049,315	-50.291%
2025-12-11	16.0300	17.1900	15.830000	17.0700	+3.080%	757,238	-55.009%
2025-12-10	16.7300	16.8950	15.680000	16.5600	-1.193%	788,052	-53.623%
2025-12-09	16.8100	17.0500	16.440000	16.7600	-1.063%	632,138	-54.177%
2025-12-08	17.4300	17.9100	16.700000	16.9400	-1.167%	861,360	-54.664%
2025-12-05	17.8800	17.9050	16.940100	17.1400	-3.654%	955,181	-55.193%
2025-12-04	16.1900	17.9494	16.060000	17.7900	+9.612%	1,068,130	-56.830%
2025-12-03	15.7000	16.3000	15.300000	16.2300	+3.244%	780,788	-52.680%
2025-12-02	15.2300	16.3900	15.170000	15.7200	+3.626%	1,130,348	-51.145%
2025-12-01	15.6700	16.0400	15.142600	15.1700	-6.704%	926,047	-49.374%
2025-11-28	15.3100	16.4800	15.300000	16.2600	+7.185%	664,297	-52.768%
2025-11-26	15.2200	15.5000	15.030000	15.1700	+0.530%	855,758	-49.374%
2025-11-25	14.7100	15.2600	14.250000	15.0900	+0.802%	817,878	-49.105%
2025-11-24	14.1700	15.1200	13.880000	14.9700	+6.776%	1,232,894	-48.697%
2025-11-21	14.5000	14.5900	13.290000	14.0200	-3.510%	1,927,109	-45.221%
2025-11-20	17.5600	17.8000	14.430000	14.5300	-14.780%	2,227,806	-47.144%
2025-11-19	17.1000	17.7700	16.790000	17.0500	+0.649%	1,033,572	-54.956%
2025-11-18	16.6600	17.4450	16.362000	16.9400	-0.470%	1,052,385	-54.664%
2025-11-17	17.5700	17.7900	16.370000	17.0200	-4.703%	1,449,705	-54.877%
2025-11-14	17.0200	18.9230	16.800000	17.8600	-0.557%	1,332,006	-56.999%
2025-11-13	20.0800	20.3400	17.710000	17.9600	-10.913%	1,345,644	-57.238%
2025-11-12	20.4900	20.8494	19.640000	20.1600	+0.323%	1,002,545	-61.905%
2025-11-11	20.0200	20.2700	19.000000	20.0950	-2.214%	942,611	-61.782%
2025-11-10	20.3100	20.9900	19.480000	20.5500	+9.600%	1,679,487	-62.628%
2025-11-07	17.0100	18.7700	16.580000	18.7500	+4.225%	2,528,278	-59.040%
2025-11-06	23.2600	23.5000	17.910000	17.9900	-22.423%	3,075,120	-57.310%
2025-11-05	23.0900	23.6700	22.410000	23.1900	+2.475%	1,170,023	-66.882%
2025-11-04	23.0150	23.8000	22.060000	22.6300	-8.676%	1,576,251	-66.063%
2025-11-03	27.2600	27.3524	24.330000	24.7800	-7.641%	1,623,078	-69.007%
2025-10-31	27.7200	28.4431	25.880000	26.8300	-3.211%	1,566,571	-71.375%
2025-10-30	25.4350	28.4200	24.800000	27.7200	+4.722%	1,859,881	-72.294%
2025-10-29	24.1400	27.2000	23.540000	26.4700	+8.395%	1,649,046	-70.986%
2025-10-28	24.2800	26.2000	23.685000	24.4200	+2.648%	1,342,366	-68.550%
2025-10-27	26.0000	26.0899	23.350000	23.7900	-6.080%	1,256,939	-67.718%
2025-10-24	24.2000	26.1100	23.880000	25.3300	+9.654%	2,241,324	-69.680%
2025-10-23	22.3800	23.6900	21.800000	23.1000	+8.604%	1,798,666	-66.753%
2025-10-22	22.4600	23.0000	20.340000	21.2700	-8.595%	2,234,703	-63.893%
2025-10-21	25.6400	25.7450	22.640000	23.2700	-10.775%	2,122,485	-66.996%
2025-10-20	24.8450	26.6490	23.960000	26.0800	+10.089%	1,612,001	-70.552%
2025-10-17	25.4600	26.3300	23.120100	23.6900	-10.299%	2,748,559	-67.581%
2025-10-16	27.7700	31.3350	26.020000	26.4100	-3.047%	3,561,823	-70.920%
2025-10-15	28.2800	29.2000	24.750000	27.2400	+6.033%	3,325,716	-71.806%
2025-10-14	25.6000	26.7400	24.620000	25.6900	-4.534%	2,675,026	-70.105%
2025-10-13	22.7900	27.5900	22.790000	26.9100	+21.875%	4,006,951	-71.460%
2025-10-10	24.2300	25.9791	22.050000	22.0800	-7.305%	3,960,522	-65.217%
2025-10-09	23.8900	24.3700	22.052100	23.8200	+3.162%	2,120,053	-67.758%
2025-10-08	23.3400	23.5990	22.440000	23.0900	-0.259%	1,886,865	-66.739%
2025-10-07	23.1700	23.7400	21.400000	23.1500	+2.072%	2,385,381	-66.825%
2025-10-06	22.4100	24.7800	22.240000	22.6800	+6.931%	3,361,705	-66.138%
2025-10-03	21.4300	23.0000	20.610000	21.2100	+1.338%	2,972,558	-63.791%
2025-10-02	21.5000	21.7000	20.190000	20.9300	+2.147%	2,119,319	-63.306%
2025-10-01	20.8800	21.1200	19.730000	20.4900	-3.395%	2,217,907	-62.518%
2025-09-30	22.4400	22.9300	20.700000	21.2100	-6.728%	2,429,784	-63.791%
2025-09-29	22.6200	23.3699	21.250000	22.7400	+6.063%	3,741,179	-66.227%
2025-09-26	19.4400	21.7600	19.315000	21.4400	+10.288%	3,291,696	-64.179%
2025-09-25	17.6200	19.8800	17.080000	19.4400	+4.180%	3,118,540	-60.494%
2025-09-24	20.9000	21.2750	18.510500	18.6600	-10.504%	3,741,008	-58.842%
2025-09-23	20.4250	21.7000	19.910000	20.8500	+3.474%	3,997,325	-63.165%
2025-09-22	18.0600	20.2100	17.090000	20.1500	+10.350%	3,926,498	-61.886%
2025-09-19	15.1600	18.4500	15.160000	18.2600	+20.608%	5,573,800	-57.941%
2025-09-18	15.0600	15.8600	14.900000	15.1400	+2.505%	2,051,346	-49.273%
2025-09-17	15.1400	15.2700	14.230000	14.7700	-2.573%	2,043,733	-48.003%
2025-09-16	15.7000	15.7880	14.770000	15.1600	-2.696%	1,406,123	-49.340%
2025-09-15	14.0100	15.7000	13.830000	15.5800	+11.525%	2,442,314	-50.706%
2025-09-12	14.0700	14.5800	13.880000	13.9700	-0.711%	1,523,370	-45.025%
2025-09-11	13.7300	14.2500	13.590000	14.0700	+1.957%	1,183,823	-45.416%
2025-09-10	14.7200	14.8900	13.790000	13.8000	-4.432%	1,350,250	-44.348%
2025-09-09	14.3400	14.9600	14.050000	14.4400	+0.908%	1,067,291	-46.814%
2025-09-08	14.3650	14.6295	13.850000	14.3100	+0.562%	963,200	-46.331%
2025-09-05	14.3000	14.5000	13.670000	14.2300	+0.779%	884,888	-46.030%
2025-09-04	14.3100	14.5300	13.600000	14.1200	-2.553%	1,074,269	-45.609%
2025-09-03	15.2600	15.3400	14.325000	14.4900	-4.230%	789,720	-46.998%
2025-09-02	14.5900	15.1600	14.020000	15.1300	0.000%	876,671	-49.240%
2025-08-29	15.5200	15.8300	14.670000	15.1300	-2.638%	1,047,081	-49.240%
2025-08-28	15.5600	16.1900	15.390000	15.5400	-0.129%	1,011,013	-50.579%
2025-08-27	15.8800	15.9200	15.445000	15.5600	-1.892%	852,335	-50.643%
2025-08-26	15.3000	17.0300	15.300000	15.8600	+3.728%	1,552,400	-51.576%
2025-08-25	15.3500	15.8100	14.810000	15.2900	-0.391%	1,051,784	-49.771%
2025-08-22	14.3800	15.6000	13.980000	15.3500	+7.947%	1,401,297	-49.967%
2025-08-21	13.9200	14.2400	13.683000	14.2200	+3.947%	1,225,126	-45.992%
2025-08-20	13.7000	13.8700	12.930000	13.6800	-1.724%	1,575,377	-43.860%
2025-08-19	15.2500	15.3400	13.900000	13.9200	-9.079%	1,511,590	-44.828%
2025-08-18	16.0700	16.3000	14.950000	15.3100	-5.318%	1,105,945	-49.837%
2025-08-15	16.4000	16.6000	14.910100	16.1700	-0.798%	1,520,388	-52.505%
2025-08-14	16.5000	17.7292	15.780000	16.3000	-4.901%	1,625,678	-52.883%
2025-08-13	17.3900	18.8000	16.680000	17.1400	+0.175%	2,951,011	-55.193%
2025-08-12	13.5700	17.3900	13.542200	17.1100	+26.741%	5,244,812	-55.114%
2025-08-11	14.0000	14.4000	13.430000	13.5000	-1.961%	998,845	-43.111%
2025-08-08	13.8800	14.4291	13.420000	13.7700	-2.132%	754,266	-44.227%
2025-08-07	14.7500	14.8700	13.475100	14.0700	-4.025%	1,002,676	-45.416%
2025-08-06	14.3100	14.9800	14.310000	14.6600	+2.733%	1,036,316	-47.613%
2025-08-05	14.2600	14.9595	13.770000	14.2700	+0.635%	1,168,682	-46.181%
2025-08-04	13.1900	14.2000	13.100000	14.1800	+8.410%	890,199	-45.839%
2025-08-01	12.9500	13.3500	12.520000	13.0800	-2.967%	986,472	-41.284%
2025-07-31	13.8300	14.2900	13.400000	13.4800	-2.460%	808,624	-43.027%
2025-07-30	13.5100	14.4900	13.460000	13.8200	+1.245%	954,379	-44.428%
2025-07-29	14.7900	15.5900	13.640000	13.6500	-8.939%	1,431,244	-43.736%
2025-07-28	15.1700	15.3300	14.260000	14.9900	+1.558%	855,429	-48.766%
2025-07-25	14.2400	15.4399	14.220000	14.7600	-1.271%	1,238,829	-47.967%
2025-07-24	13.8400	15.2000	13.750000	14.9500	+8.020%	2,212,631	-48.629%
2025-07-23	13.6300	14.3800	13.450000	13.8400	+4.217%	1,374,379	-44.509%
2025-07-22	13.2000	13.4500	12.580000	13.2800	+0.454%	1,356,974	-42.169%
2025-07-21	15.1000	15.1000	13.140000	13.2200	-12.276%	2,541,100	-41.906%
2025-07-18	15.1950	15.6700	14.820000	15.0700	+1.209%	1,694,479	-49.038%
2025-07-17	14.6600	14.9227	14.040000	14.8900	+2.548%	1,665,047	-48.422%
2025-07-16	13.4600	14.7332	12.978000	14.5200	+8.601%	2,321,804	-47.107%
2025-07-15	14.0000	14.0000	13.210000	13.3700	-4.089%	1,626,898	-42.558%
2025-07-14	11.9400	14.1100	11.680000	13.9400	+16.458%	2,282,358	-44.907%
2025-07-11	12.0800	12.5100	11.970000	11.9700	-1.319%	945,276	-35.840%
2025-07-10	12.1200	12.3250	11.640000	12.1300	+0.083%	1,273,206	-36.686%
2025-07-09	12.2500	12.2500	11.650000	12.1200	0.000%	961,390	-36.634%
2025-07-08	13.1400	13.2916	11.800000	12.1200	-6.192%	2,119,398	-36.634%
2025-07-07	12.8100	13.1799	12.220000	12.9200	+1.095%	1,302,943	-40.557%
2025-07-03	12.6000	12.8500	12.370000	12.7800	+1.833%	639,052	-39.906%
2025-07-02	12.7000	12.7700	12.330000	12.5500	-0.947%	1,286,130	-38.805%
2025-07-01	13.2100	13.2800	12.445000	12.6700	-5.236%	1,700,022	-39.384%
2025-06-30	13.3800	13.8600	13.050000	13.3700	+0.526%	981,103	-42.558%
2025-06-27	13.9800	14.0982	12.895000	13.3000	-1.917%	4,518,903	-42.256%
2025-06-26	14.0700	14.0900	13.350000	13.5600	-1.810%	995,400	-43.363%
2025-06-25	14.6400	14.7147	13.800000	13.8100	-5.605%	1,356,502	-44.388%
2025-06-24	12.9400	14.6900	12.920000	14.6300	+15.561%	2,426,919	-47.505%
2025-06-23	13.2600	13.2700	12.010000	12.6600	-5.026%	1,664,511	-39.336%
2025-06-20	13.2200	13.4600	12.760000	13.3300	+2.146%	2,035,137	-42.386%
2025-06-18	13.1050	13.3000	12.750100	13.0500	+0.153%	1,010,850	-41.149%
2025-06-17	13.6000	13.8700	12.930000	13.0300	-2.978%	1,169,092	-41.059%
2025-06-16	13.6200	14.2900	13.250700	13.4300	+4.109%	1,698,377	-42.815%
2025-06-13	12.7850	13.5999	12.650000	12.9000	-5.147%	1,658,107	-40.465%
2025-06-12	14.0000	14.3900	13.600000	13.6000	-4.628%	1,262,641	-43.529%
2025-06-11	13.7400	15.0897	13.512000	14.2600	+6.180%	3,442,389	-46.143%
2025-06-10	16.1350	16.6500	13.165500	13.4300	-14.622%	3,758,491	-42.815%
2025-06-09	16.2600	16.3000	15.250000	15.7300	-0.127%	1,589,994	-51.176%
2025-06-06	14.7000	15.7600	14.200000	15.7500	+7.216%	1,754,830	-51.238%
2025-06-05	15.7000	16.7424	14.347800	14.6900	-5.954%	1,849,404	-47.720%
2025-06-04	14.8300	15.6418	13.950000	15.6200	+5.398%	1,622,124	-50.832%
2025-06-03	15.7250	16.4434	14.070000	14.8200	+4.293%	2,963,057	-48.178%
2025-06-02	15.0600	16.2500	13.690000	14.2100	-5.581%	2,344,489	-45.954%
2025-05-30	14.5000	15.2986	13.900000	15.0500	+0.669%	2,196,226	-48.970%
2025-05-29	17.0450	17.1400	14.220000	14.9500	-10.586%	3,520,801	-48.629%
2025-05-28	16.1600	17.7000	16.120000	16.7200	+2.326%	4,394,184	-54.067%
2025-05-27	15.5400	16.4900	14.870000	16.3400	+7.500%	5,040,811	-52.999%
2025-05-23	12.0700	16.1400	11.600000	15.2000	+42.589%	19,607,208	-49.474%
2025-05-22	10.1900	10.8800	9.900000	10.6600	+4.818%	1,134,103	-27.955%
2025-05-21	9.8900	10.8600	9.820000	10.1700	+1.598%	1,267,542	-24.484%
2025-05-20	10.3300	10.4499	9.892000	10.0100	-2.437%	552,120	-23.277%
2025-05-19	9.9600	10.2700	9.719600	10.2600	-1.061%	823,632	-25.146%
2025-05-16	11.0500	11.4900	10.300000	10.3700	-5.167%	1,148,022	-25.940%
2025-05-15	10.7400	11.0352	10.610000	10.9350	-2.800%	708,032	-29.767%
2025-05-14	11.5750	12.6400	11.180000	11.2500	-0.531%	1,469,919	-31.733%
2025-05-13	10.7000	12.1942	10.700000	11.3100	+3.477%	1,452,471	-32.095%
2025-05-12	10.1500	11.0800	9.551700	10.9300	+14.630%	1,620,318	-29.735%
2025-05-09	9.8100	10.0500	9.420000	9.5350	-1.802%	570,689	-19.455%
2025-05-08	9.6600	9.9200	9.390000	9.7100	+3.850%	644,346	-20.906%
2025-05-07	9.6000	9.6450	9.209500	9.3500	-3.509%	489,579	-17.861%
2025-05-06	8.9500	9.7950	8.850000	9.6900	+5.441%	970,612	-20.743%
2025-05-05	9.0900	9.3597	8.900000	9.1900	-0.756%	438,977	-16.431%
2025-05-02	9.7250	9.8900	9.255000	9.2600	-0.857%	673,547	-17.063%
2025-05-01	9.1300	9.5300	8.940000	9.3400	+4.241%	562,695	-17.773%
2025-04-30	8.9500	9.0700	8.520000	8.9600	-2.714%	346,210	-14.286%
2025-04-29	9.1000	9.2900	8.890000	9.2100	+0.491%	376,104	-16.612%
2025-04-28	9.1300	9.3500	8.610000	9.1650	+1.495%	761,259	-16.203%
2025-04-25	8.8100	9.0300	8.653300	9.0300	+2.034%	550,796	-14.950%
2025-04-24	8.4000	8.8900	8.400000	8.8500	+6.115%	693,249	-13.220%
2025-04-23	8.3500	8.6100	8.230000	8.3400	+4.774%	860,951	-7.914%
2025-04-22	7.2500	7.9700	7.250000	7.9600	+12.113%	832,049	-3.518%
2025-04-21	7.3600	7.4200	6.850000	7.1000	-5.333%	651,316	+8.169%
2025-04-17	7.4200	7.6500	7.300000	7.5000	+3.306%	462,520	+2.400%
2025-04-16	7.2200	7.6200	7.120000	7.2600	-2.024%	490,244	+5.785%
2025-04-15	7.5800	7.9316	7.280000	7.4100	-2.500%	727,817	+3.644%
2025-04-14	8.3000	8.4380	7.571000	7.6000	-5.590%	1,059,740	+1.053%
2025-04-11	7.6000	8.1200	7.600000	8.0500	+6.764%	1,087,278	-4.596%
2025-04-10	7.2000	8.1400	7.180000	7.5400	0.000%	1,306,673	+1.857%
2025-04-09	6.6900	7.9200	6.600000	7.5400	+12.036%	1,366,576	+1.857%
2025-04-08	7.4800	7.5469	6.550000	6.7300	-3.720%	1,162,110	+14.116%
2025-04-07	6.2600	7.6800	6.190000	6.9900	+2.493%	1,588,630	+9.871%
2025-04-04	6.9500	7.1300	6.100000	6.8200	-8.579%	1,592,685	+12.610%
2025-04-03	7.1100	7.5500	7.100000	7.4600	-5.510%	757,545	+2.949%
2025-04-02	7.1450	7.9200	7.114500	7.8950	+6.258%	811,462	-2.723%
2025-04-01	7.4800	7.8200	6.942000	7.4300	-0.402%	1,262,174	+3.365%
2025-03-31	6.8500	7.4800	6.720000	7.4600	+3.755%	1,859,648	+2.949%
2025-03-28	7.7500	7.8870	7.040000	7.1900	-6.986%	1,268,144	+6.815%
2025-03-27	8.1000	8.1000	7.660000	7.7300	-3.072%	859,664	-0.647%
2025-03-26	8.5100	8.7350	7.800000	7.9750	-5.453%	1,018,307	-3.699%
2025-03-25	9.3400	9.3990	8.310100	8.4350	-10.741%	1,449,535	-8.951%
2025-03-24	9.3400	9.7300	9.010000	9.4500	+5.646%	921,130	-18.730%
2025-03-21	9.0100	9.2350	8.750000	8.9450	-5.042%	871,288	-14.142%
2025-03-20	9.6800	10.1000	9.360000	9.4200	-4.945%	1,132,015	-18.471%
2025-03-19	9.4100	10.2900	9.176700	9.9100	+7.600%	1,184,466	-22.503%
2025-03-18	9.2500	9.5633	8.760000	9.2100	-2.746%	914,136	-16.612%
2025-03-17	9.7800	10.0999	9.270000	9.4700	+1.283%	1,621,434	-18.902%
2025-03-14	8.5100	9.3700	8.510000	9.3500	+14.583%	1,350,739	-17.861%
2025-03-13	8.5700	8.6300	8.070000	8.1600	-5.446%	676,999	-5.882%
2025-03-12	8.8600	9.1300	8.390000	8.6300	+4.101%	1,568,810	-11.008%
2025-03-11	8.0000	8.4900	7.810000	8.2900	+5.337%	1,542,186	-7.358%
2025-03-10	8.9500	9.2700	7.520000	7.8700	-15.376%	2,754,831	-2.414%
2025-03-07	9.3150	9.6200	8.700000	9.3000	+1.418%	1,439,428	-17.419%
2025-03-06	9.8100	10.0700	9.100000	9.1700	-10.186%	1,934,451	-16.249%
2025-03-05	10.8200	10.9000	9.820000	10.2100	-6.072%	2,160,485	-24.780%
2025-03-04	9.3400	11.3300	9.330000	10.8700	+13.643%	2,676,811	-29.347%
2025-03-03	11.5500	11.8600	9.540000	9.5650	-11.843%	2,168,790	-19.707%

document.getElementById("dS0Dyf").onerror = function(){this.style.display='none';}; .dark-mode .nqxjZH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqxjZH{ color: #333333; background-color: white; border: 2px solid #333333; }LTBRLightbridge Corp.stock NASDAQ

LTBR
Lightbridge Corp.
stock NASDAQ