Dark

LTBR
Lightbridge Corp.
stock NASDAQ

Market Open

Jul 6, 2026 2:46:34 PM EDT

8.84USD+2.315%(+0.20)410,510

8.84Bid 8.87Ask 0.03Spread

Pre-market

Jul 6, 2026 9:27:30 AM EDT

8.69USD+0.579%(+0.05)3,767

After-hours

Jul 2, 2026 4:02:30 PM EDT

8.67USD+0.058%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	8.7200	9.0700	8.6500	8.8400	+2.315%	410,510	0.000%
2026-07-02	9.0100	9.3750	8.4950	8.6400	-3.030%	891,815	+2.315%
2026-07-01	8.7000	9.4300	8.7000	8.9100	+1.365%	663,959	-0.786%
2026-06-30	8.7650	8.8900	8.6000	8.7900	+0.228%	688,887	+0.569%
2026-06-29	8.7600	8.8900	8.4900	8.7700	+1.270%	810,562	+0.798%
2026-06-26	8.7000	8.9250	8.4200	8.6600	-2.806%	2,606,578	+2.079%
2026-06-25	9.2500	9.3050	8.7500	8.9100	-1.764%	690,477	-0.786%
2026-06-24	9.2400	9.3400	8.9100	9.0700	-2.578%	725,060	-2.536%
2026-06-23	9.3500	10.2800	9.2800	9.3100	-6.432%	798,963	-5.048%
2026-06-22	9.6800	10.1800	9.5100	9.9500	+1.221%	1,237,491	-11.156%
2026-06-18	9.6900	9.8750	9.3700	9.8300	+5.813%	1,369,532	-10.071%
2026-06-17	9.3700	9.6699	9.2325	9.2900	+0.162%	838,151	-4.844%
2026-06-16	9.9800	10.1000	9.2600	9.2750	-6.971%	952,163	-4.690%
2026-06-15	10.0250	10.3500	9.9100	9.9700	+6.064%	946,415	-11.334%
2026-06-12	9.3500	9.8300	9.2600	9.4000	+2.620%	1,291,660	-5.957%
2026-06-11	8.9300	9.2600	8.8300	9.1600	+5.046%	922,231	-3.493%
2026-06-10	9.0100	9.2300	8.6800	8.7200	-4.803%	1,060,230	+1.376%
2026-06-09	9.5600	9.6400	8.8200	9.1600	-3.579%	1,129,489	-3.493%
2026-06-08	10.1300	10.2100	9.3501	9.5000	+0.903%	1,098,478	-6.947%
2026-06-05	10.8400	10.8400	9.3950	9.4150	-14.950%	1,912,040	-6.107%
2026-06-04	10.8700	11.2600	10.8200	11.0700	+0.912%	794,833	-20.145%
2026-06-03	11.9800	11.9800	10.9200	10.9700	-9.638%	1,113,887	-19.417%
2026-06-02	11.5700	12.6888	11.4500	12.1400	+5.017%	1,605,933	-27.183%
2026-06-01	11.1400	11.8700	11.1100	11.5600	+0.697%	1,089,841	-23.529%
2026-05-29	11.5000	11.6350	10.8900	11.4800	-0.949%	886,650	-22.997%
2026-05-28	11.2500	11.7900	11.1600	11.5900	+2.748%	821,989	-23.727%
2026-05-27	11.6200	11.6200	11.2200	11.2800	-2.675%	710,426	-21.631%
2026-05-26	11.7800	12.1700	11.5200	11.5900	+3.298%	886,326	-23.727%
2026-05-22	11.5800	11.9500	11.1900	11.2200	-1.665%	864,946	-21.212%
2026-05-21	10.9000	11.6800	10.8450	11.4100	+3.916%	665,426	-22.524%
2026-05-20	10.6500	11.1900	10.4600	10.9800	+5.577%	981,918	-19.490%
2026-05-19	10.5720	10.7100	10.2100	10.4000	-4.147%	683,263	-15.000%
2026-05-18	11.5100	11.5561	10.6300	10.8500	-5.116%	834,582	-18.525%
2026-05-15	12.2300	12.3400	11.4100	11.4350	-10.873%	1,109,732	-22.693%
2026-05-14	12.8500	13.0800	12.2301	12.8300	-0.620%	644,102	-31.099%
2026-05-13	13.5400	13.7300	12.8800	12.9100	-3.800%	701,867	-31.526%
2026-05-12	13.8900	13.9000	12.9000	13.4200	-5.559%	968,750	-34.128%
2026-05-11	13.2900	14.8500	13.0594	14.2100	+5.808%	1,093,633	-37.790%
2026-05-08	13.8100	13.8900	13.1250	13.4300	-1.395%	832,197	-34.177%
2026-05-07	14.2100	14.5000	13.5100	13.6200	-4.955%	940,689	-35.095%
2026-05-06	13.1200	14.3600	12.8700	14.3300	+10.231%	1,283,046	-38.311%
2026-05-05	12.6100	13.0899	12.5300	13.0000	+4.839%	718,781	-32.000%
2026-05-04	12.6350	12.8700	12.2000	12.4000	-1.352%	575,523	-28.710%
2026-05-01	12.8500	13.1717	12.4495	12.5700	-3.678%	724,653	-29.674%
2026-04-30	11.6100	13.1100	11.6100	13.0500	+14.675%	832,986	-32.261%
2026-04-29	12.6400	12.6400	11.2600	11.3800	-9.250%	780,187	-22.320%
2026-04-28	12.6300	13.0500	12.2500	12.5400	-4.494%	714,921	-29.506%
2026-04-27	12.6400	13.2900	12.5900	13.1300	+4.124%	767,904	-32.673%
2026-04-24	13.3100	13.4000	12.4900	12.6100	-3.000%	839,047	-29.897%
2026-04-23	13.7000	14.2000	12.6750	13.0000	-4.832%	1,119,374	-32.000%
2026-04-22	13.0300	13.6900	12.9100	13.6600	+8.327%	825,998	-35.286%
2026-04-21	13.2100	13.4400	12.4600	12.6100	-2.475%	1,158,038	-29.897%
2026-04-20	12.4500	12.9500	12.2000	12.9300	+1.651%	734,323	-31.632%
2026-04-17	12.3600	13.1343	12.2300	12.7200	+6.177%	1,170,675	-30.503%
2026-04-16	12.7700	12.9500	11.6650	11.9800	-1.318%	877,665	-26.210%
2026-04-15	12.2100	12.6300	11.8000	12.1400	+2.447%	1,093,875	-27.183%
2026-04-14	12.1150	12.4950	11.6200	11.8500	+3.403%	1,114,671	-25.401%
2026-04-13	10.7500	11.4898	10.4500	11.4600	+5.622%	589,271	-22.862%
2026-04-10	10.8200	11.3700	10.7500	10.8500	+0.836%	453,027	-18.525%
2026-04-09	11.0000	11.1300	10.6100	10.7600	-3.929%	494,238	-17.844%
2026-04-08	11.4000	11.6000	10.7850	11.2000	+8.527%	809,142	-21.071%
2026-04-07	10.3300	10.5200	9.9100	10.3200	-1.994%	579,402	-14.341%
2026-04-06	11.1000	11.2600	10.4350	10.5300	-5.050%	487,092	-16.049%
2026-04-02	10.0400	11.3800	10.0400	11.0900	+4.426%	642,707	-20.289%
2026-04-01	11.3500	11.4999	10.5900	10.6200	-0.375%	970,550	-16.761%
2026-03-31	10.1500	10.6800	10.0800	10.6600	+8.223%	1,065,437	-17.073%
2026-03-30	10.7000	10.7400	9.7800	9.8500	-7.944%	1,081,283	-10.254%
2026-03-27	10.8800	11.3300	10.6800	10.7000	-2.550%	642,383	-17.383%
2026-03-26	10.8400	11.2500	10.8141	10.9800	-2.832%	467,114	-19.490%
2026-03-25	11.2500	11.5300	11.0400	11.3000	+3.291%	890,648	-21.770%
2026-03-24	10.5000	11.1500	10.4835	10.9400	+2.052%	681,204	-19.196%
2026-03-23	10.2300	10.8602	10.2300	10.7200	+3.675%	1,218,435	-17.537%
2026-03-20	10.5800	10.6800	10.0300	10.3400	-2.774%	1,746,082	-14.507%
2026-03-19	10.7300	10.8300	10.0300	10.6350	-3.142%	1,055,189	-16.878%
2026-03-18	11.5200	11.5200	10.9800	10.9800	-4.853%	675,001	-19.490%
2026-03-17	11.8300	12.0699	11.2900	11.5400	+0.786%	674,061	-23.397%
2026-03-16	11.5500	11.8200	11.3000	11.4500	+0.615%	657,332	-22.795%
2026-03-13	11.8700	12.2500	11.3100	11.3800	-3.641%	565,517	-22.320%
2026-03-12	11.8700	12.0200	11.3900	11.8100	-2.638%	733,718	-25.148%
2026-03-11	11.9200	12.2899	11.8850	12.1300	+0.248%	897,711	-27.123%
2026-03-10	11.7300	12.4799	11.7300	12.1000	+3.596%	1,136,344	-26.942%
2026-03-09	11.1900	11.7400	10.8900	11.6800	+2.009%	1,630,088	-24.315%
2026-03-06	11.7000	12.4900	11.3500	11.4500	-5.761%	1,038,601	-22.795%
2026-03-05	12.5300	12.7473	11.6950	12.1500	-5.300%	668,992	-27.243%
2026-03-04	12.6500	13.0250	12.4400	12.8300	+2.722%	723,576	-31.099%
2026-03-03	12.2100	12.6000	11.3500	12.4900	-3.627%	1,395,458	-29.223%
2026-03-02	12.5000	13.3200	12.2800	12.9600	+0.232%	907,617	-31.790%
2026-02-27	13.2990	13.4800	12.8000	12.9300	-6.777%	958,683	-31.632%
2026-02-26	13.7700	14.0000	13.1001	13.8700	+0.653%	786,962	-36.265%
2026-02-25	13.1800	13.9256	12.9800	13.7800	+5.837%	723,235	-35.849%
2026-02-24	12.4600	13.0500	12.0600	13.0200	+4.327%	714,695	-32.104%
2026-02-23	12.6100	13.0000	12.2400	12.4800	-3.106%	773,870	-29.167%
2026-02-20	13.1500	13.5700	12.6900	12.8800	-4.024%	545,313	-31.366%
2026-02-19	13.0200	13.4750	12.7083	13.4200	+1.590%	427,236	-34.128%
2026-02-18	13.2700	13.8199	12.8700	13.2100	0.000%	518,204	-33.081%
2026-02-17	13.0450	13.5200	12.5300	13.2100	+1.304%	523,688	-33.081%
2026-02-13	12.6300	13.5800	12.6000	13.0400	+3.328%	741,857	-32.209%
2026-02-12	13.5600	13.7400	12.5650	12.6200	-6.241%	1,001,001	-29.952%
2026-02-11	14.3400	14.5650	13.0800	13.4600	-4.471%	916,997	-34.324%
2026-02-10	14.6500	14.7600	13.9313	14.0900	-4.733%	594,477	-37.260%
2026-02-09	14.6050	15.1100	14.3000	14.7900	-1.004%	689,795	-40.230%
2026-02-06	14.1000	15.1500	13.7300	14.9400	+10.585%	1,098,379	-40.830%
2026-02-05	13.7200	14.1100	13.2600	13.5100	-5.458%	1,039,806	-34.567%
2026-02-04	16.3900	16.5200	13.5000	14.2900	-14.991%	1,374,296	-38.139%
2026-02-03	15.6000	17.0350	15.5100	16.8100	+12.216%	1,092,370	-47.412%
2026-02-02	15.2550	15.9000	14.6600	14.9800	-2.632%	865,165	-40.988%
2026-01-30	16.4200	17.3000	15.2500	15.3850	-6.899%	977,919	-42.541%
2026-01-29	18.0500	18.1000	15.8470	16.5250	-7.058%	1,000,410	-46.505%
2026-01-28	17.2600	18.1200	17.0100	17.7800	+4.159%	848,189	-50.281%
2026-01-27	16.1300	17.2013	16.0000	17.0700	+6.821%	761,390	-48.213%
2026-01-26	18.1700	18.5400	15.8350	15.9800	-9.308%	1,230,017	-44.681%
2026-01-23	18.4700	18.5499	17.4300	17.6200	-3.978%	757,448	-49.830%
2026-01-22	18.4150	18.8000	18.0100	18.3500	+1.550%	791,803	-51.826%
2026-01-21	18.3700	18.9100	16.8750	18.0700	+5.242%	1,503,190	-51.079%
2026-01-20	16.7450	17.9700	16.5100	17.1700	-2.388%	1,043,919	-48.515%
2026-01-16	17.8600	18.3300	17.0500	17.5900	+0.114%	1,066,169	-49.744%
2026-01-15	18.0000	18.4800	17.5200	17.5700	-2.443%	1,366,138	-49.687%
2026-01-14	16.4600	18.0100	16.0500	18.0100	+10.153%	1,723,524	-50.916%
2026-01-13	16.7700	16.9700	16.2100	16.3500	-0.969%	592,286	-45.933%
2026-01-12	16.6550	16.9100	16.1500	16.5100	0.000%	672,195	-46.457%
2026-01-09	17.7890	17.8700	16.4400	16.5100	+2.483%	1,158,870	-46.457%
2026-01-08	16.3500	16.4413	15.7237	16.1100	-1.768%	667,048	-45.127%
2026-01-07	16.0500	16.6750	14.5385	16.4000	+0.799%	999,557	-46.098%
2026-01-06	16.2400	16.5210	15.5000	16.2700	+4.228%	1,241,897	-45.667%
2026-01-05	15.0100	15.9391	14.7900	15.6100	+10.631%	1,283,674	-43.370%
2026-01-02	12.8800	14.1300	12.7700	14.1100	+11.630%	969,342	-37.349%
2025-12-31	12.7300	12.8900	12.4577	12.6400	-0.785%	1,108,873	-30.063%
2025-12-30	13.1200	13.3700	12.7300	12.7400	-2.525%	933,321	-30.612%
2025-12-29	13.4500	13.9500	12.9750	13.0700	-4.945%	1,068,004	-32.364%
2025-12-26	14.3700	14.4000	13.5500	13.7500	-4.712%	878,891	-35.709%
2025-12-24	14.4000	14.4400	14.0500	14.4300	-0.757%	386,281	-38.739%
2025-12-23	14.3900	15.1900	14.1101	14.5400	-1.624%	885,702	-39.202%
2025-12-22	14.4900	14.9800	14.0100	14.7800	+5.571%	1,093,256	-40.189%
2025-12-19	13.5100	14.3000	13.5100	14.0000	+3.627%	3,916,744	-36.857%
2025-12-18	13.5600	14.1150	13.2500	13.5100	+3.684%	1,009,387	-34.567%
2025-12-17	14.5600	14.8400	12.9500	13.0300	-10.138%	1,477,818	-32.157%
2025-12-16	14.2320	14.9000	14.1680	14.5000	+0.069%	862,839	-39.034%
2025-12-15	15.6900	15.7350	14.4400	14.4900	-6.214%	1,127,082	-38.992%
2025-12-12	17.0700	17.1149	15.4000	15.4500	-9.490%	1,049,315	-42.783%
2025-12-11	16.0300	17.1900	15.8300	17.0700	+3.080%	757,238	-48.213%
2025-12-10	16.7300	16.8950	15.6800	16.5600	-1.193%	788,052	-46.618%
2025-12-09	16.8100	17.0500	16.4400	16.7600	-1.063%	632,138	-47.255%
2025-12-08	17.4300	17.9100	16.7000	16.9400	-1.167%	861,360	-47.816%
2025-12-05	17.8800	17.9050	16.9401	17.1400	-3.654%	955,181	-48.425%
2025-12-04	16.1900	17.9494	16.0600	17.7900	+9.612%	1,068,130	-50.309%
2025-12-03	15.7000	16.3000	15.3000	16.2300	+3.244%	780,788	-45.533%
2025-12-02	15.2300	16.3900	15.1700	15.7200	+3.626%	1,130,348	-43.766%
2025-12-01	15.6700	16.0400	15.1426	15.1700	-6.704%	926,047	-41.727%
2025-11-28	15.3100	16.4800	15.3000	16.2600	+7.185%	664,297	-45.633%
2025-11-26	15.2200	15.5000	15.0300	15.1700	+0.530%	855,758	-41.727%
2025-11-25	14.7100	15.2600	14.2500	15.0900	+0.802%	817,878	-41.418%
2025-11-24	14.1700	15.1200	13.8800	14.9700	+6.776%	1,232,894	-40.949%
2025-11-21	14.5000	14.5900	13.2900	14.0200	-3.510%	1,927,109	-36.947%
2025-11-20	17.5600	17.8000	14.4300	14.5300	-14.780%	2,227,806	-39.160%
2025-11-19	17.1000	17.7700	16.7900	17.0500	+0.649%	1,033,572	-48.152%
2025-11-18	16.6600	17.4450	16.3620	16.9400	-0.470%	1,052,385	-47.816%
2025-11-17	17.5700	17.7900	16.3700	17.0200	-4.703%	1,449,705	-48.061%
2025-11-14	17.0200	18.9230	16.8000	17.8600	-0.557%	1,332,006	-50.504%
2025-11-13	20.0800	20.3400	17.7100	17.9600	-10.913%	1,345,644	-50.780%
2025-11-12	20.4900	20.8494	19.6400	20.1600	+0.323%	1,002,545	-56.151%
2025-11-11	20.0200	20.2700	19.0000	20.0950	-2.214%	942,611	-56.009%
2025-11-10	20.3100	20.9900	19.4800	20.5500	+9.600%	1,679,487	-56.983%
2025-11-07	17.0100	18.7700	16.5800	18.7500	+4.225%	2,528,278	-52.853%
2025-11-06	23.2600	23.5000	17.9100	17.9900	-22.423%	3,075,120	-50.862%
2025-11-05	23.0900	23.6700	22.4100	23.1900	+2.475%	1,170,023	-61.880%
2025-11-04	23.0150	23.8000	22.0600	22.6300	-8.676%	1,576,251	-60.937%
2025-11-03	27.2600	27.3524	24.3300	24.7800	-7.641%	1,623,078	-64.326%
2025-10-31	27.7200	28.4431	25.8800	26.8300	-3.211%	1,566,571	-67.052%
2025-10-30	25.4350	28.4200	24.8000	27.7200	+4.722%	1,859,881	-68.110%
2025-10-29	24.1400	27.2000	23.5400	26.4700	+8.395%	1,649,046	-66.604%
2025-10-28	24.2800	26.2000	23.6850	24.4200	+2.648%	1,342,366	-63.800%
2025-10-27	26.0000	26.0899	23.3500	23.7900	-6.080%	1,256,939	-62.842%
2025-10-24	24.2000	26.1100	23.8800	25.3300	+9.654%	2,241,324	-65.101%
2025-10-23	22.3800	23.6900	21.8000	23.1000	+8.604%	1,798,666	-61.732%
2025-10-22	22.4600	23.0000	20.3400	21.2700	-8.595%	2,234,703	-58.439%
2025-10-21	25.6400	25.7450	22.6400	23.2700	-10.775%	2,122,485	-62.011%
2025-10-20	24.8450	26.6490	23.9600	26.0800	+10.089%	1,612,001	-66.104%
2025-10-17	25.4600	26.3300	23.1201	23.6900	-10.299%	2,748,559	-62.685%
2025-10-16	27.7700	31.3350	26.0200	26.4100	-3.047%	3,561,823	-66.528%
2025-10-15	28.2800	29.2000	24.7500	27.2400	+6.033%	3,325,716	-67.548%
2025-10-14	25.6000	26.7400	24.6200	25.6900	-4.534%	2,675,026	-65.590%
2025-10-13	22.7900	27.5900	22.7900	26.9100	+21.875%	4,006,951	-67.150%
2025-10-10	24.2300	25.9791	22.0500	22.0800	-7.305%	3,960,522	-59.964%
2025-10-09	23.8900	24.3700	22.0521	23.8200	+3.162%	2,120,053	-62.888%
2025-10-08	23.3400	23.5990	22.4400	23.0900	-0.259%	1,886,865	-61.715%
2025-10-07	23.1700	23.7400	21.4000	23.1500	+2.072%	2,385,381	-61.814%
2025-10-06	22.4100	24.7800	22.2400	22.6800	+6.931%	3,361,705	-61.023%
2025-10-03	21.4300	23.0000	20.6100	21.2100	+1.338%	2,972,558	-58.322%
2025-10-02	21.5000	21.7000	20.1900	20.9300	+2.147%	2,119,319	-57.764%
2025-10-01	20.8800	21.1200	19.7300	20.4900	-3.395%	2,217,907	-56.857%
2025-09-30	22.4400	22.9300	20.7000	21.2100	-6.728%	2,429,784	-58.322%
2025-09-29	22.6200	23.3699	21.2500	22.7400	+6.063%	3,741,179	-61.126%
2025-09-26	19.4400	21.7600	19.3150	21.4400	+10.288%	3,291,696	-58.769%
2025-09-25	17.6200	19.8800	17.0800	19.4400	+4.180%	3,118,540	-54.527%
2025-09-24	20.9000	21.2750	18.5105	18.6600	-10.504%	3,741,008	-52.626%
2025-09-23	20.4250	21.7000	19.9100	20.8500	+3.474%	3,997,325	-57.602%
2025-09-22	18.0600	20.2100	17.0900	20.1500	+10.350%	3,926,498	-56.129%
2025-09-19	15.1600	18.4500	15.1600	18.2600	+20.608%	5,573,800	-51.588%
2025-09-18	15.0600	15.8600	14.9000	15.1400	+2.505%	2,051,346	-41.612%
2025-09-17	15.1400	15.2700	14.2300	14.7700	-2.573%	2,043,733	-40.149%
2025-09-16	15.7000	15.7880	14.7700	15.1600	-2.696%	1,406,123	-41.689%
2025-09-15	14.0100	15.7000	13.8300	15.5800	+11.525%	2,442,314	-43.261%
2025-09-12	14.0700	14.5800	13.8800	13.9700	-0.711%	1,523,370	-36.722%
2025-09-11	13.7300	14.2500	13.5900	14.0700	+1.957%	1,183,823	-37.171%
2025-09-10	14.7200	14.8900	13.7900	13.8000	-4.432%	1,350,250	-35.942%
2025-09-09	14.3400	14.9600	14.0500	14.4400	+0.908%	1,067,291	-38.781%
2025-09-08	14.3650	14.6295	13.8500	14.3100	+0.562%	963,200	-38.225%
2025-09-05	14.3000	14.5000	13.6700	14.2300	+0.779%	884,888	-37.878%
2025-09-04	14.3100	14.5300	13.6000	14.1200	-2.553%	1,074,269	-37.394%
2025-09-03	15.2600	15.3400	14.3250	14.4900	-4.230%	789,720	-38.992%
2025-09-02	14.5900	15.1600	14.0200	15.1300	0.000%	876,671	-41.573%
2025-08-29	15.5200	15.8300	14.6700	15.1300	-2.638%	1,047,081	-41.573%
2025-08-28	15.5600	16.1900	15.3900	15.5400	-0.129%	1,011,013	-43.115%
2025-08-27	15.8800	15.9200	15.4450	15.5600	-1.892%	852,335	-43.188%
2025-08-26	15.3000	17.0300	15.3000	15.8600	+3.728%	1,552,400	-44.262%
2025-08-25	15.3500	15.8100	14.8100	15.2900	-0.391%	1,051,784	-42.184%
2025-08-22	14.3800	15.6000	13.9800	15.3500	+7.947%	1,401,297	-42.410%
2025-08-21	13.9200	14.2400	13.6830	14.2200	+3.947%	1,225,126	-37.834%
2025-08-20	13.7000	13.8700	12.9300	13.6800	-1.724%	1,575,377	-35.380%
2025-08-19	15.2500	15.3400	13.9000	13.9200	-9.079%	1,511,590	-36.494%
2025-08-18	16.0700	16.3000	14.9500	15.3100	-5.318%	1,105,945	-42.260%
2025-08-15	16.4000	16.6000	14.9101	16.1700	-0.798%	1,520,388	-45.331%
2025-08-14	16.5000	17.7292	15.7800	16.3000	-4.901%	1,625,678	-45.767%
2025-08-13	17.3900	18.8000	16.6800	17.1400	+0.175%	2,951,011	-48.425%
2025-08-12	13.5700	17.3900	13.5422	17.1100	+26.741%	5,244,812	-48.334%
2025-08-11	14.0000	14.4000	13.4300	13.5000	-1.961%	998,845	-34.519%
2025-08-08	13.8800	14.4291	13.4200	13.7700	-2.132%	754,266	-35.802%
2025-08-07	14.7500	14.8700	13.4751	14.0700	-4.025%	1,002,676	-37.171%
2025-08-06	14.3100	14.9800	14.3100	14.6600	+2.733%	1,036,316	-39.700%
2025-08-05	14.2600	14.9595	13.7700	14.2700	+0.635%	1,168,682	-38.052%
2025-08-04	13.1900	14.2000	13.1000	14.1800	+8.410%	890,199	-37.659%
2025-08-01	12.9500	13.3500	12.5200	13.0800	-2.967%	986,472	-32.416%
2025-07-31	13.8300	14.2900	13.4000	13.4800	-2.460%	808,624	-34.421%
2025-07-30	13.5100	14.4900	13.4600	13.8200	+1.245%	954,379	-36.035%
2025-07-29	14.7900	15.5900	13.6400	13.6500	-8.939%	1,431,244	-35.238%
2025-07-28	15.1700	15.3300	14.2600	14.9900	+1.558%	855,429	-41.027%
2025-07-25	14.2400	15.4399	14.2200	14.7600	-1.271%	1,238,829	-40.108%
2025-07-24	13.8400	15.2000	13.7500	14.9500	+8.020%	2,212,631	-40.870%
2025-07-23	13.6300	14.3800	13.4500	13.8400	+4.217%	1,374,379	-36.127%
2025-07-22	13.2000	13.4500	12.5800	13.2800	+0.454%	1,356,974	-33.434%
2025-07-21	15.1000	15.1000	13.1400	13.2200	-12.276%	2,541,100	-33.132%
2025-07-18	15.1950	15.6700	14.8200	15.0700	+1.209%	1,694,479	-41.340%
2025-07-17	14.6600	14.9227	14.0400	14.8900	+2.548%	1,665,047	-40.631%
2025-07-16	13.4600	14.7332	12.9780	14.5200	+8.601%	2,321,804	-39.118%
2025-07-15	14.0000	14.0000	13.2100	13.3700	-4.089%	1,626,898	-33.882%
2025-07-14	11.9400	14.1100	11.6800	13.9400	+16.458%	2,282,358	-36.585%
2025-07-11	12.0800	12.5100	11.9700	11.9700	-1.319%	945,276	-26.149%
2025-07-10	12.1200	12.3250	11.6400	12.1300	+0.083%	1,273,206	-27.123%
2025-07-09	12.2500	12.2500	11.6500	12.1200	0.000%	961,390	-27.063%
2025-07-08	13.1400	13.2916	11.8000	12.1200	-6.192%	2,119,398	-27.063%
2025-07-07	12.8100	13.1799	12.2200	12.9200	+1.095%	1,302,943	-31.579%
2025-07-03	12.6000	12.8500	12.3700	12.7800	+1.833%	639,052	-30.829%
2025-07-02	12.7000	12.7700	12.3300	12.5500	-0.947%	1,286,130	-29.562%
2025-07-01	13.2100	13.2800	12.4450	12.6700	-5.236%	1,700,022	-30.229%
2025-06-30	13.3800	13.8600	13.0500	13.3700	+0.526%	981,103	-33.882%
2025-06-27	13.9800	14.0982	12.8950	13.3000	-1.917%	4,518,903	-33.534%
2025-06-26	14.0700	14.0900	13.3500	13.5600	-1.810%	995,400	-34.808%
2025-06-25	14.6400	14.7147	13.8000	13.8100	-5.605%	1,356,502	-35.988%
2025-06-24	12.9400	14.6900	12.9200	14.6300	+15.561%	2,426,919	-39.576%
2025-06-23	13.2600	13.2700	12.0100	12.6600	-5.026%	1,664,511	-30.174%
2025-06-20	13.2200	13.4600	12.7600	13.3300	+2.146%	2,035,137	-33.683%
2025-06-18	13.1050	13.3000	12.7501	13.0500	+0.153%	1,010,850	-32.261%
2025-06-17	13.6000	13.8700	12.9300	13.0300	-2.978%	1,169,092	-32.157%
2025-06-16	13.6200	14.2900	13.2507	13.4300	+4.109%	1,698,377	-34.177%
2025-06-13	12.7850	13.5999	12.6500	12.9000	-5.147%	1,658,107	-31.473%
2025-06-12	14.0000	14.3900	13.6000	13.6000	-4.628%	1,262,641	-35.000%
2025-06-11	13.7400	15.0897	13.5120	14.2600	+6.180%	3,442,389	-38.008%
2025-06-10	16.1350	16.6500	13.1655	13.4300	-14.622%	3,758,491	-34.177%
2025-06-09	16.2600	16.3000	15.2500	15.7300	-0.127%	1,589,994	-43.802%
2025-06-06	14.7000	15.7600	14.2000	15.7500	+7.216%	1,754,830	-43.873%
2025-06-05	15.7000	16.7424	14.3478	14.6900	-5.954%	1,849,404	-39.823%
2025-06-04	14.8300	15.6418	13.9500	15.6200	+5.398%	1,622,124	-43.406%
2025-06-03	15.7250	16.4434	14.0700	14.8200	+4.293%	2,963,057	-40.351%
2025-06-02	15.0600	16.2500	13.6900	14.2100	-5.581%	2,344,489	-37.790%
2025-05-30	14.5000	15.2986	13.9000	15.0500	+0.669%	2,196,226	-41.262%
2025-05-29	17.0450	17.1400	14.2200	14.9500	-10.586%	3,520,801	-40.870%
2025-05-28	16.1600	17.7000	16.1200	16.7200	+2.326%	4,394,184	-47.129%
2025-05-27	15.5400	16.4900	14.8700	16.3400	+7.500%	5,040,811	-45.900%
2025-05-23	12.0700	16.1400	11.6000	15.2000	+42.589%	19,607,208	-41.842%
2025-05-22	10.1900	10.8800	9.9000	10.6600	+4.818%	1,134,103	-17.073%
2025-05-21	9.8900	10.8600	9.8200	10.1700	+1.598%	1,267,542	-13.078%
2025-05-20	10.3300	10.4499	9.8920	10.0100	-2.437%	552,120	-11.688%
2025-05-19	9.9600	10.2700	9.7196	10.2600	-1.061%	823,632	-13.840%
2025-05-16	11.0500	11.4900	10.3000	10.3700	-5.167%	1,148,022	-14.754%
2025-05-15	10.7400	11.0352	10.6100	10.9350	-2.800%	708,032	-19.159%
2025-05-14	11.5750	12.6400	11.1800	11.2500	-0.531%	1,469,919	-21.422%
2025-05-13	10.7000	12.1942	10.7000	11.3100	+3.477%	1,452,471	-21.839%
2025-05-12	10.1500	11.0800	9.5517	10.9300	+14.630%	1,620,318	-19.122%
2025-05-09	9.8100	10.0500	9.4200	9.5350	-1.802%	570,689	-7.289%
2025-05-08	9.6600	9.9200	9.3900	9.7100	+3.850%	644,346	-8.960%
2025-05-07	9.6000	9.6450	9.2095	9.3500	-3.509%	489,579	-5.455%
2025-05-06	8.9500	9.7950	8.8500	9.6900	+5.441%	970,612	-8.772%
2025-05-05	9.0900	9.3597	8.9000	9.1900	-0.756%	438,977	-3.808%
2025-05-02	9.7250	9.8900	9.2550	9.2600	-0.857%	673,547	-4.536%
2025-05-01	9.1300	9.5300	8.9400	9.3400	+4.241%	562,695	-5.353%
2025-04-30	8.9500	9.0700	8.5200	8.9600	-2.714%	346,210	-1.339%
2025-04-29	9.1000	9.2900	8.8900	9.2100	+0.491%	376,104	-4.017%
2025-04-28	9.1300	9.3500	8.6100	9.1650	+1.495%	761,259	-3.546%
2025-04-25	8.8100	9.0300	8.6533	9.0300	+2.034%	550,796	-2.104%
2025-04-24	8.4000	8.8900	8.4000	8.8500	+6.115%	693,249	-0.113%
2025-04-23	8.3500	8.6100	8.2300	8.3400	+4.774%	860,951	+5.995%
2025-04-22	7.2500	7.9700	7.2500	7.9600	+12.113%	832,049	+11.055%
2025-04-21	7.3600	7.4200	6.8500	7.1000	-5.333%	651,316	+24.507%
2025-04-17	7.4200	7.6500	7.3000	7.5000	+3.306%	462,520	+17.867%
2025-04-16	7.2200	7.6200	7.1200	7.2600	-2.024%	490,244	+21.763%
2025-04-15	7.5800	7.9316	7.2800	7.4100	-2.500%	727,817	+19.298%
2025-04-14	8.3000	8.4380	7.5710	7.6000	-5.590%	1,059,740	+16.316%
2025-04-11	7.6000	8.1200	7.6000	8.0500	+6.764%	1,087,278	+9.814%
2025-04-10	7.2000	8.1400	7.1800	7.5400	0.000%	1,306,673	+17.241%
2025-04-09	6.6900	7.9200	6.6000	7.5400	+12.036%	1,366,576	+17.241%
2025-04-08	7.4800	7.5469	6.5500	6.7300	-3.720%	1,162,110	+31.352%
2025-04-07	6.2600	7.6800	6.1900	6.9900	+2.493%	1,588,630	+26.466%
2025-04-04	6.9500	7.1300	6.1000	6.8200	-8.579%	1,592,685	+29.619%
2025-04-03	7.1100	7.5500	7.1000	7.4600	-5.510%	757,545	+18.499%
2025-04-02	7.1450	7.9200	7.1145	7.8950	+6.258%	811,462	+11.970%
2025-04-01	7.4800	7.8200	6.9420	7.4300	-0.402%	1,262,174	+18.977%
2025-03-31	6.8500	7.4800	6.7200	7.4600	+3.755%	1,859,648	+18.499%
2025-03-28	7.7500	7.8870	7.0400	7.1900	-6.986%	1,268,144	+22.949%
2025-03-27	8.1000	8.1000	7.6600	7.7300	-3.072%	859,664	+14.360%
2025-03-26	8.5100	8.7350	7.8000	7.9750	-5.453%	1,018,307	+10.846%
2025-03-25	9.3400	9.3990	8.3101	8.4350	-10.741%	1,449,535	+4.801%
2025-03-24	9.3400	9.7300	9.0100	9.4500	+5.646%	921,130	-6.455%
2025-03-21	9.0100	9.2350	8.7500	8.9450	-5.042%	871,288	-1.174%
2025-03-20	9.6800	10.1000	9.3600	9.4200	-4.945%	1,132,015	-6.157%
2025-03-19	9.4100	10.2900	9.1767	9.9100	+7.600%	1,184,466	-10.797%
2025-03-18	9.2500	9.5633	8.7600	9.2100	-2.746%	914,136	-4.017%
2025-03-17	9.7800	10.0999	9.2700	9.4700	+1.283%	1,621,434	-6.653%
2025-03-14	8.5100	9.3700	8.5100	9.3500	+14.583%	1,350,739	-5.455%
2025-03-13	8.5700	8.6300	8.0700	8.1600	-5.446%	676,999	+8.333%
2025-03-12	8.8600	9.1300	8.3900	8.6300	+4.101%	1,568,810	+2.433%
2025-03-11	8.0000	8.4900	7.8100	8.2900	+5.337%	1,542,186	+6.634%
2025-03-10	8.9500	9.2700	7.5200	7.8700	-15.376%	2,754,831	+12.325%
2025-03-07	9.3150	9.6200	8.7000	9.3000	+1.418%	1,439,428	-4.946%
2025-03-06	9.8100	10.0700	9.1000	9.1700	-10.186%	1,934,451	-3.599%
2025-03-05	10.8200	10.9000	9.8200	10.2100	-6.072%	2,160,485	-13.418%
2025-03-04	9.3400	11.3300	9.3300	10.8700	+13.643%	2,676,811	-18.675%
2025-03-03	11.5500	11.8600	9.5400	9.5650	-11.843%	2,168,790	-7.580%
2025-02-28	9.5100	11.4400	9.1300	10.8500	+8.609%	2,638,974	-18.525%
2025-02-27	10.3500	12.1000	9.7000	9.9900	+1.318%	4,043,659	-11.512%
2025-02-26	10.0100	10.4400	9.5200	9.8600	+7.642%	2,283,666	-10.345%
2025-02-25	9.6000	9.8200	8.6400	9.1600	-5.567%	2,049,458	-3.493%
2025-02-24	11.0700	11.1800	9.6305	9.7000	-14.311%	2,917,371	-8.866%
2025-02-21	12.8500	13.7299	11.2600	11.3200	-9.222%	2,643,413	-21.908%
2025-02-20	12.7000	12.8600	11.8100	12.4700	-3.855%	1,850,295	-29.110%
2025-02-19	13.5500	14.3800	12.6500	12.9700	-3.783%	2,317,062	-31.843%
2025-02-18	14.4250	15.5751	12.8250	13.4800	-0.590%	3,211,281	-34.421%
2025-02-14	15.3000	16.9000	13.3800	13.5600	-10.731%	4,895,743	-34.808%
2025-02-13	14.8000	15.1900	13.2900	15.1900	+4.041%	4,308,830	-41.804%
2025-02-12	10.3100	14.6600	10.3100	14.6000	+34.686%	7,874,541	-39.452%
2025-02-11	11.5000	12.2800	10.5700	10.8400	-7.112%	2,977,349	-18.450%
2025-02-10	12.0550	12.6000	11.0100	11.6700	-3.792%	3,642,960	-24.250%
2025-02-07	9.0200	12.6800	8.9900	12.1300	+35.379%	11,706,269	-27.123%
2025-02-06	9.6900	9.8900	8.5500	8.9600	-5.385%	2,112,690	-1.339%
2025-02-05	9.7500	10.4799	9.1600	9.4700	-1.148%	4,711,261	-6.653%
2025-02-04	9.3800	9.8199	8.7000	9.5800	+3.011%	2,719,411	-7.724%
2025-02-03	8.2900	9.5000	8.0500	9.3000	+2.762%	3,332,930	-4.946%
2025-01-31	8.9400	9.9600	8.4000	9.0500	+3.311%	4,991,390	-2.320%
2025-01-30	7.2000	9.1500	7.1500	8.7600	+26.043%	6,303,070	+0.913%
2025-01-29	7.0800	7.6899	6.7500	6.9500	-3.606%	2,101,150	+27.194%
2025-01-28	6.4400	7.5200	6.3000	7.2100	+16.951%	4,788,484	+22.607%
2025-01-27	7.0000	7.6598	6.0000	6.1650	-23.225%	3,395,111	+43.390%
2025-01-24	9.1600	9.5400	7.7400	8.0300	-20.965%	7,170,423	+10.087%
2025-01-23	6.8000	10.4500	6.5000	10.1600	+41.111%	14,433,240	-12.992%
2025-01-22	6.2500	7.4900	6.1000	7.2000	+17.455%	3,128,258	+22.778%
2025-01-21	5.8300	6.2500	5.6300	6.1300	+7.733%	1,144,388	+44.209%
2025-01-17	5.5400	6.0900	5.5000	5.6900	+3.832%	917,667	+55.360%
2025-01-16	5.4000	5.4900	5.1200	5.4800	+2.048%	430,178	+61.314%
2025-01-15	5.2750	5.5700	5.1800	5.3700	+5.917%	448,824	+64.618%
2025-01-14	5.3500	5.4900	5.0100	5.0700	-2.312%	551,938	+74.359%
2025-01-13	5.8100	5.8100	5.0850	5.1900	-13.211%	669,960	+70.328%

document.getElementById("N8XN3v").onerror = function(){this.style.display='none';}; .dark-mode .dJXxLp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dJXxLp{ color: #333333; background-color: white; border: 2px solid #333333; }LTBRLightbridge Corp.stock NASDAQ

LTBR
Lightbridge Corp.
stock NASDAQ