Canada markets open in 2 hours 4 minutes

Lightbridge Corporation (LTBR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.6200+0.0300 (+1.16%)
At close: 04:00PM EDT
2.6200 0.00 (0.00%)
After hours: 07:50PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.58002.62002.48002.62002.620020,600
Apr 24, 20242.48002.62002.46002.59002.590043,400
Apr 23, 20242.41002.52002.40002.50002.500072,600
Apr 22, 20242.46002.54002.45002.49002.490019,000
Apr 19, 20242.50002.55002.47002.50002.500033,700
Apr 18, 20242.53002.60002.45002.50002.500043,500
Apr 17, 20242.63002.64002.50002.52002.520085,400
Apr 16, 20242.67002.72002.50002.60002.600089,800
Apr 15, 20242.80002.85002.60002.67002.670069,800
Apr 12, 20242.83002.94002.77002.81002.810074,600
Apr 11, 20242.76002.86002.66002.80002.8000115,000
Apr 10, 20242.71002.73002.67002.72002.720041,700
Apr 09, 20242.74002.77002.69002.73002.730062,200
Apr 08, 20242.77002.81002.68002.72002.7200104,400
Apr 05, 20242.94002.94002.69002.76002.7600131,000
Apr 04, 20243.00003.08002.87002.97002.9700154,300
Apr 03, 20242.96003.03002.95002.99002.990071,800
Apr 02, 20242.98003.01002.93003.00003.000047,400
Apr 01, 20242.95003.06002.93002.99002.990052,200
Mar 28, 20243.05003.10002.92002.95002.9500191,100
Mar 27, 20242.92003.08002.91003.01003.0100112,200
Mar 26, 20242.86002.93002.83002.83002.830041,000
Mar 25, 20242.86003.01002.86002.88002.880036,800
Mar 22, 20242.97003.05002.80002.89002.890046,500
Mar 21, 20243.10003.14002.90002.96002.9600229,900
Mar 20, 20243.05003.11002.97003.02003.020058,400
Mar 19, 20243.23003.28003.00003.02003.0200124,100
Mar 18, 20242.86003.30002.81003.20003.2000367,000
Mar 15, 20242.85002.85002.78002.84002.840033,600
Mar 14, 20242.81002.89002.80002.87002.870037,500
Mar 13, 20242.80002.87002.78002.81002.810022,600
Mar 12, 20242.93002.95002.74002.79002.790046,700
Mar 11, 20242.99002.99002.91002.93002.930030,700
Mar 08, 20242.93002.98002.77002.98002.980027,700
Mar 07, 20242.73002.93002.67002.86002.8600103,100
Mar 06, 20242.63002.74002.63002.72002.720038,900
Mar 05, 20242.76002.78002.50002.62002.6200118,900
Mar 04, 20242.88002.88002.75002.79002.790048,700
Mar 01, 20242.80002.90002.79002.82002.820024,300
Feb 29, 20242.78002.86002.75002.83002.830051,200
Feb 28, 20242.87002.95002.75002.78002.7800112,600
Feb 27, 20242.86002.92002.80002.86002.8600216,300
Feb 26, 20242.91003.01002.88002.98002.980041,600
Feb 23, 20243.00003.00002.83002.88002.880067,400
Feb 22, 20242.98002.99002.84002.85002.850052,700
Feb 21, 20242.95002.99002.90002.91002.910038,800
Feb 20, 20242.95003.04002.92002.94002.940041,900
Feb 16, 20243.10003.12003.01003.01003.010029,400
Feb 15, 20242.97003.19002.97003.11003.110051,000
Feb 14, 20242.90003.05002.90002.97002.970037,300
Feb 13, 20243.00003.08002.90002.93002.930057,000
Feb 12, 20243.00003.21003.00003.08003.080041,000
Feb 09, 20242.90003.05002.90003.04003.040044,100
Feb 08, 20242.82002.99002.80002.89002.890035,600
Feb 07, 20242.82002.90002.77002.86002.860089,800
Feb 06, 20243.02003.06002.84002.90002.900083,500
Feb 05, 20243.15003.22002.98003.04003.040066,400
Feb 02, 20243.25003.25003.02003.13003.130083,000
Feb 01, 20243.09003.25003.09003.16003.160051,600
Jan 31, 20243.02003.19003.02003.07003.070059,400
Jan 30, 20243.07003.15002.94003.03003.030082,000
Jan 29, 20243.07003.13003.01003.08003.080034,900
Jan 26, 20243.14003.17003.05003.05003.050048,200
Jan 25, 20243.19003.19003.09003.10003.100032,700
Jan 24, 20243.18003.19003.11003.12003.120021,000
Jan 23, 20243.28003.35003.10003.17003.170057,900
Jan 22, 20243.08003.35003.05003.26003.2600122,100
Jan 19, 20243.09003.27003.03003.06003.0600141,300
Jan 18, 20243.33003.37003.06003.09003.0900100,000
Jan 17, 20243.44003.44003.21003.28003.2800126,100
Jan 16, 20243.60003.64003.43003.50003.500068,400
Jan 12, 20243.54003.73003.49003.57003.5700150,600
Jan 11, 20243.52003.60003.42003.44003.440074,200
Jan 10, 20243.40003.59003.40003.52003.5200127,700
Jan 09, 20243.35003.45003.34003.34003.340047,800
Jan 08, 20243.23003.45003.23003.41003.410081,100
Jan 05, 20243.27003.34003.21003.23003.230030,500
Jan 04, 20243.24003.30003.21003.30003.300032,700
Jan 03, 20243.36003.36003.18003.24003.240062,500
Jan 02, 20243.26003.39003.24003.34003.340056,200
Dec 29, 20233.41003.48003.21003.21003.210079,900
Dec 28, 20233.32003.48003.29003.43003.430062,000
Dec 27, 20233.38003.40003.25003.33003.330090,900
Dec 26, 20233.38003.40003.28003.38003.380087,600
Dec 22, 20233.37003.45003.30003.32003.320076,900
Dec 21, 20233.50003.60003.30003.34003.340068,100
Dec 20, 20233.46003.63003.33003.43003.4300109,700
Dec 19, 20233.22003.45003.21003.41003.410086,000
Dec 18, 20233.41003.45003.20003.23003.2300120,700
Dec 15, 20233.58003.64003.42003.42003.420036,500
Dec 14, 20233.54003.68003.50003.53003.530069,600
Dec 13, 20233.49003.64003.42003.47003.470052,700
Dec 12, 20233.52003.70003.42003.50003.500064,300
Dec 11, 20233.93003.99003.52003.57003.570073,300
Dec 08, 20233.73004.03003.73003.82003.820085,400
Dec 07, 20233.65003.95003.53003.73003.7300263,900
Dec 06, 20233.45003.53003.30003.35003.350060,100
Dec 05, 20233.44003.66003.30003.44003.4400135,500
Dec 04, 20233.34003.55003.32003.52003.5200108,400
Dec 01, 20233.21003.43003.06003.34003.3400114,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...