Canada markets open in 2 hours 46 minutes

Liberty Star Uranium & Metals Corp. (LBSR)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3584-0.0090 (-2.46%)
At close: 03:50PM EDT
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 11, 20240.35200.36740.35200.35840.358417,400
Apr 10, 20240.37270.37270.36000.36740.367414,300
Apr 09, 20240.42000.42000.37090.37090.370927,100
Apr 08, 20240.44150.45500.36700.43000.430034,900
Apr 05, 20240.42400.45500.42400.42400.424054,400
Apr 04, 20240.33000.42400.33000.41990.419947,500
Apr 03, 20240.33000.36250.33000.36250.36253,600
Apr 02, 20240.34000.34000.33000.33000.33008,600
Apr 01, 20240.33400.39100.30200.33000.330065,600
Mar 28, 20240.36000.36000.33700.34970.349757,000
Mar 27, 20240.38550.39100.35100.35240.352428,000
Mar 26, 20240.41000.41000.36100.38310.383164,800
Mar 25, 20240.42550.42990.40100.40550.405535,900
Mar 22, 20240.49000.50000.40100.43000.4300102,100
Mar 21, 20240.49000.49500.48180.49000.490028,800
Mar 20, 20240.49300.49500.43200.47350.473514,100
Mar 19, 20240.42250.49400.42250.49400.494014,000
Mar 18, 20240.42250.49000.42250.49000.490021,800
Mar 15, 20240.46000.47000.45000.45000.450010,200
Mar 14, 20240.49400.49400.42250.47000.470024,700
Mar 13, 20240.45000.50000.45000.48500.485010,200
Mar 12, 20240.58000.58000.45670.50000.500032,700
Mar 11, 20240.52000.55600.46530.52100.521025,900
Mar 08, 20240.54000.57000.47050.49530.495352,500
Mar 07, 20240.54700.60000.54700.59000.590014,000
Mar 06, 20240.60680.63500.56000.56000.560022,300
Mar 05, 20240.58500.63000.58500.62000.620047,800
Mar 04, 20240.48500.58410.46000.58200.582091,500
Mar 01, 20240.58000.58000.37400.41300.4130148,700
Feb 29, 20240.63990.63990.55750.58880.588848,400
Feb 28, 20240.67700.67700.60600.63620.636229,000
Feb 27, 20240.69000.69000.64250.67700.677050,600
Feb 26, 20240.68000.70000.68000.69000.690024,600
Feb 23, 20240.69000.69500.68000.68000.680014,400
Feb 22, 20240.70000.70000.66500.68880.688826,500
Feb 21, 20240.72000.72000.62900.67500.675045,000
Feb 20, 20240.74000.74000.72100.72500.725067,600
Feb 16, 20240.86680.86680.72500.76000.760032,900
Feb 15, 20240.78000.80000.69000.80000.800059,200
Feb 14, 20240.75000.84950.62310.78000.7800175,400
Feb 13, 20240.71740.82450.64000.70000.700081,100
Feb 12, 20240.63000.63100.58400.63000.630025,900
Feb 09, 20240.52500.63000.51300.63000.630046,700
Feb 08, 20240.51500.52500.49550.50100.501041,000
Feb 07, 20240.53000.53000.47900.50000.5000171,000
Feb 06, 20240.40000.64400.39000.54250.5425269,200
Feb 05, 20240.38020.42050.37210.42000.420072,100
Feb 02, 20240.40000.40000.37000.39000.390018,400
Feb 01, 20240.42000.42000.35100.39000.390019,600
Jan 31, 20240.41500.42000.39120.42000.420010,000
Jan 30, 20240.39900.45000.35100.42000.420086,400
Jan 29, 20240.39900.41500.35100.39890.398966,800
Jan 26, 20240.36900.37970.35000.37970.379756,400
Jan 25, 20240.36000.36900.35000.36900.369059,100
Jan 24, 20240.35350.39900.35350.35780.357864,800
Jan 23, 20240.39000.39900.35350.37620.376257,200
Jan 22, 20240.38300.41000.35050.36000.3600169,900
Jan 19, 20240.44000.44000.38300.39000.390045,400
Jan 18, 20240.45800.46200.44000.44400.444087,900
Jan 17, 20240.47800.47800.44100.45900.459033,900
Jan 16, 20240.42450.48000.42450.45300.453096,800
Jan 12, 20240.41100.48300.38200.38200.3820159,200
Jan 11, 20240.39950.48300.37000.40000.400093,700
Jan 10, 20240.44970.44970.35100.37740.377426,200
Jan 09, 20240.48400.48400.35000.44970.4497109,200
Jan 08, 20240.36000.44000.35000.44000.4400109,300
Jan 05, 20240.38500.38500.35000.35700.357029,700
Jan 04, 20240.38500.38500.33300.33300.333020,200
Jan 03, 20240.33990.34000.31000.33500.3350120,700
Jan 02, 20240.30750.34500.25000.32500.325047,600
Dec 29, 20230.31500.33000.29990.31000.310023,700
Dec 28, 20230.24000.33000.24000.29990.299953,000
Dec 27, 20230.29000.30600.27000.29000.290020,700
Dec 26, 20230.29000.31200.29000.29510.2951151,200
Dec 22, 20230.21100.31500.20000.31400.3140269,100
Dec 21, 20230.22000.22000.20200.22000.220015,600
Dec 20, 20230.21500.24890.20250.21000.2100121,100
Dec 19, 20230.21000.24000.18040.19100.1910357,600
Dec 18, 20230.26900.26900.20100.23500.2350138,900
Dec 15, 20230.27000.27000.24300.25950.259596,800
Dec 14, 20230.31800.31800.25010.29000.2900125,900
Dec 13, 20230.31000.32000.26000.31000.3100233,000
Dec 12, 20230.25000.33500.23250.28810.2881698,200
Dec 11, 20230.15700.25230.15700.22050.2205542,300
Dec 08, 20230.15500.16000.15250.15700.1570121,100
Dec 07, 20230.12950.15500.12950.14720.1472111,600
Dec 06, 20230.14750.14750.11500.12950.1295109,400
Dec 05, 20230.11000.14750.11000.14250.1425434,900
Dec 04, 20230.10990.11800.10330.11280.112892,500
Dec 01, 20230.08750.11500.08750.10900.1090171,100
Nov 30, 20230.08900.09400.08500.09050.090595,700
Nov 29, 20230.09530.09530.08000.08000.0800240,600
Nov 28, 20230.13750.13750.08150.10000.1000405,100
Nov 27, 20230.05600.14260.05600.12700.12703,964,700
Nov 24, 20230.05500.05500.05000.05070.0507155,600
Nov 22, 20230.04320.05900.04100.05000.0500440,700
Nov 21, 20230.04210.04380.03210.04140.0414144,000
Nov 20, 20230.05000.05000.04390.04600.0460193,200
Nov 17, 20230.05500.05500.04210.05000.0500130,400
Nov 16, 20230.04360.05130.04220.04730.0473139,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...