Skip to main content
Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
11.45
-0.70 (-5.76%)
At close: Mar 6, 2026, 4:00 PM EST
11.45
0.00 (-0.02%)
After-hours: Mar 6, 2026, 7:57 PM EST

Lightbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.7012.4911.3511.4511.45-5.76%1,033,881
Mar 5, 202612.5312.7511.7012.1512.15-5.30%668,247
Mar 4, 202612.6513.0312.4412.8312.832.72%721,162
Mar 3, 202612.2112.6011.3512.4912.49-3.63%1,388,252
Mar 2, 202612.5013.3212.2812.9612.960.23%905,916
Feb 27, 202613.3013.4812.8012.9312.93-6.78%952,420
Feb 26, 202613.7714.0013.1013.8713.870.65%785,048
Feb 25, 202613.1813.9312.9813.7813.785.84%705,065
Feb 24, 202612.4613.0512.0613.0213.024.33%712,364
Feb 23, 202612.6113.0012.2412.4812.48-3.11%764,225
Feb 20, 202613.1513.5712.6912.8812.88-4.02%544,449
Feb 19, 202613.0213.4812.7113.4213.421.59%426,013
Feb 18, 202613.2713.8212.8713.2113.21-514,452
Feb 17, 202613.0513.5212.5313.2113.211.30%521,648
Feb 13, 202612.6313.5812.6013.0413.043.33%741,334
Feb 12, 202613.5613.7412.5712.6212.62-6.24%997,996
Feb 11, 202614.3414.5713.0813.4613.46-4.47%914,483
Feb 10, 202614.6514.7613.9314.0914.09-4.73%593,367
Feb 9, 202614.6115.1114.3014.7914.79-1.00%688,506
Feb 6, 202614.1015.1513.7314.9414.9410.58%1,093,998
Feb 5, 202613.7214.1113.2613.5113.51-5.46%1,023,899
Feb 4, 202616.3916.5213.5014.2914.29-14.99%1,366,415
Feb 3, 202615.6017.0415.5116.8116.8112.22%1,089,806
Feb 2, 202615.2615.9014.6614.9814.98-2.63%863,993
Jan 30, 202616.4217.3015.2515.3915.39-6.90%973,666
Jan 29, 202618.0518.1015.8516.5316.53-7.06%977,768
Jan 28, 202617.2618.1217.0117.7817.784.16%824,440
Jan 27, 202616.1317.2016.0017.0717.076.82%754,514
Jan 26, 202618.1718.5415.8415.9815.98-9.31%1,196,772
Jan 23, 202618.4718.5517.4317.6217.62-3.98%750,370
Jan 22, 202618.4218.8018.0118.3518.351.55%786,447
Jan 21, 202618.3718.9116.8818.0718.075.24%1,494,004
Jan 20, 202616.7517.9716.5117.1717.17-2.39%1,041,613
Jan 16, 202617.8618.3317.0517.5917.590.11%1,042,524
Jan 15, 202618.0018.4817.5217.5717.57-2.44%1,337,669
Jan 14, 202616.4618.0116.0518.0118.0110.15%1,705,212
Jan 13, 202616.7716.9716.2116.3516.35-0.97%592,297
Jan 12, 202616.6616.9116.1516.5116.51-671,181
Jan 9, 202617.7917.8716.4416.5116.512.48%1,193,789
Jan 8, 202616.3516.4415.7216.1116.11-1.77%666,024
Jan 7, 202616.0516.6814.5416.4016.400.80%997,802
Jan 6, 202616.2416.5215.5016.2716.274.23%1,241,897
Jan 5, 202615.0115.9414.7915.6115.6110.63%1,283,674
Jan 2, 202612.8814.1312.7714.1114.1111.63%969,367
Dec 31, 202512.7312.8912.4612.6412.64-0.78%1,108,873
Dec 30, 202513.1213.3712.7312.7412.74-2.52%933,321
Dec 29, 202513.4513.9512.9813.0713.07-4.95%1,068,004
Dec 26, 202514.3714.4013.5513.7513.75-4.71%878,891
Dec 24, 202514.4014.4414.0514.4314.43-0.76%386,281
Dec 23, 202514.3915.1914.1114.5414.54-1.62%885,702
Dec 22, 202514.4914.9814.0114.7814.785.57%1,093,256
Dec 19, 202513.5114.3013.5114.0014.003.63%3,916,744
Dec 18, 202513.5614.1213.2513.5113.513.68%1,009,387
Dec 17, 202514.5614.8412.9513.0313.03-10.14%1,477,818
Dec 16, 202514.2314.9014.1714.5014.500.07%862,839
Dec 15, 202515.6915.7414.4414.4914.49-6.21%1,127,082
Dec 12, 202517.0717.1215.4015.4515.45-9.49%1,049,315
Dec 11, 202516.0317.1915.8317.0717.073.08%757,238
Dec 10, 202516.7316.9015.6816.5616.56-1.19%788,052
Dec 9, 202516.8117.0516.4416.7616.76-1.06%632,138
Dec 8, 202517.4317.9116.7016.9416.94-1.17%861,360
Dec 5, 202517.8817.9116.9417.1417.14-3.65%955,181
Dec 4, 202516.1917.9516.0617.7917.799.61%1,068,130
Dec 3, 202515.7016.3015.3016.2316.233.24%780,788
Dec 2, 202515.2316.3915.1715.7215.723.63%1,130,348
Dec 1, 202515.6716.0415.1415.1715.17-6.70%926,047
Nov 28, 202515.3116.4815.3016.2616.267.19%664,297
Nov 26, 202515.2215.5015.0315.1715.170.53%855,758
Nov 25, 202514.7115.2614.2515.0915.090.80%817,878
Nov 24, 202514.1715.1213.8814.9714.976.78%1,232,894
Nov 21, 202514.5014.5913.2914.0214.02-3.51%1,927,109
Nov 20, 202517.5617.8014.4314.5314.53-14.78%2,228,006
Nov 19, 202517.1017.7716.7917.0517.050.65%1,033,572
Nov 18, 202516.6617.4516.3616.9416.94-0.47%1,052,385
Nov 17, 202517.5717.7916.3717.0217.02-4.70%1,449,705
Nov 14, 202517.0218.9216.8017.8617.86-0.56%1,332,006
Nov 13, 202520.0820.3417.7117.9617.96-10.91%1,345,644
Nov 12, 202520.4920.8519.6420.1620.160.32%1,002,545
Nov 11, 202520.0220.2719.0020.1020.10-2.21%942,611
Nov 10, 202520.3120.9919.4820.5520.559.60%1,679,487
Nov 7, 202517.0118.7716.5818.7518.754.22%2,528,278
Nov 6, 202523.2623.5017.9117.9917.99-22.42%3,075,120
Nov 5, 202523.0923.6722.4123.1923.192.47%1,170,023
Nov 4, 202523.0223.8022.0622.6322.63-8.68%1,576,251
Nov 3, 202527.2627.3524.3324.7824.78-7.64%1,623,078
Oct 31, 202527.7228.4425.8826.8326.83-3.21%1,566,571
Oct 30, 202525.4428.4224.8027.7227.724.72%1,859,881
Oct 29, 202524.1427.2023.5426.4726.478.39%1,649,046
Oct 28, 202524.2826.2023.6924.4224.422.65%1,342,366
Oct 27, 202526.0026.0923.3523.7923.79-6.08%1,256,939
Oct 24, 202524.2026.1123.8825.3325.339.65%2,241,324
Oct 23, 202522.3823.6921.8023.1023.108.60%1,798,666
Oct 22, 202522.4623.0020.3421.2721.27-8.59%2,234,703
Oct 21, 202525.6425.7522.6423.2723.27-10.77%2,122,485
Oct 20, 202524.8526.6523.9626.0826.0810.09%1,612,001
Oct 17, 202525.4626.3323.1223.6923.69-10.30%2,748,559
Oct 16, 202527.7731.3426.0226.4126.41-3.05%3,561,823
Oct 15, 202528.2829.2024.7527.2427.246.03%3,325,716
Oct 14, 202525.6026.7424.6225.6925.69-4.53%2,675,026
Oct 13, 202522.7927.5922.7926.9126.9121.88%4,006,951