Skip to main content
Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
12.54
-0.59 (-4.49%)
At close: Apr 28, 2026, 4:00 PM EDT
12.53
-0.01 (-0.11%)
After-hours: Apr 28, 2026, 7:57 PM EDT

Lightbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.6313.0512.2512.5412.54-4.49%714,462
Apr 27, 202612.6413.2912.5913.1313.134.12%770,460
Apr 24, 202613.3113.4012.4912.6112.61-3.00%839,547
Apr 23, 202613.7014.2012.6813.0013.00-4.83%1,119,373
Apr 22, 202613.0313.6912.9113.6613.668.33%825,998
Apr 21, 202613.2113.4412.4612.6112.61-2.47%1,158,054
Apr 20, 202612.4512.9512.2012.9312.931.65%765,322
Apr 17, 202612.3613.1312.2312.7212.726.18%1,170,675
Apr 16, 202612.7712.9511.6711.9811.98-1.32%877,664
Apr 15, 202612.2112.6311.8012.1412.142.45%1,093,875
Apr 14, 202612.1212.5011.6211.8511.853.40%1,114,671
Apr 13, 202610.7511.4910.4511.4611.465.62%589,270
Apr 10, 202610.8211.3710.7510.8510.850.84%453,045
Apr 9, 202611.0011.1310.6110.7610.76-3.93%494,371
Apr 8, 202611.4011.6010.7911.2011.208.53%809,141
Apr 7, 202610.3310.529.9110.3210.32-1.99%579,402
Apr 6, 202611.1011.2610.4410.5310.53-5.05%487,091
Apr 2, 202610.0411.3810.0411.0911.094.43%642,706
Apr 1, 202611.3511.5010.5910.6210.62-0.38%970,549
Mar 31, 202610.1510.6810.0810.6610.668.22%1,065,437
Mar 30, 202610.7010.749.789.859.85-7.94%1,081,283
Mar 27, 202610.8811.3310.6810.7010.70-2.55%642,382
Mar 26, 202610.8411.2510.8110.9810.98-2.83%467,113
Mar 25, 202611.2511.5311.0411.3011.303.29%890,648
Mar 24, 202610.5011.1510.4810.9410.942.05%681,203
Mar 23, 202610.2310.8610.2310.7210.723.68%1,218,434
Mar 20, 202610.5810.6810.0310.3410.34-2.77%1,745,608
Mar 19, 202610.7310.8310.0310.6410.64-3.14%1,055,189
Mar 18, 202611.5211.5210.9810.9810.98-4.85%675,000
Mar 17, 202611.8312.0711.2911.5411.540.79%674,060
Mar 16, 202611.5511.8211.3011.4511.450.62%657,331
Mar 13, 202611.8712.2511.3111.3811.38-3.64%565,516
Mar 12, 202611.8712.0211.3911.8111.81-2.64%733,717
Mar 11, 202611.9212.2911.8912.1312.130.25%897,710
Mar 10, 202611.7312.4811.7312.1012.103.60%1,136,344
Mar 9, 202611.1911.7410.8911.6811.682.01%1,630,088
Mar 6, 202611.7012.4911.3511.4511.45-5.76%1,038,601
Mar 5, 202612.5312.7511.7012.1512.15-5.30%668,991
Mar 4, 202612.6513.0312.4412.8312.832.72%723,576
Mar 3, 202612.2112.6011.3512.4912.49-3.63%1,395,457
Mar 2, 202612.5013.3212.2812.9612.960.23%907,718
Feb 27, 202613.3013.4812.8012.9312.93-6.78%959,083
Feb 26, 202613.7714.0013.1013.8713.870.65%786,998
Feb 25, 202613.1813.9312.9813.7813.785.84%723,442
Feb 24, 202612.4613.0512.0613.0213.024.33%714,695
Feb 23, 202612.6113.0012.2412.4812.48-3.11%773,869
Feb 20, 202613.1513.5712.6912.8812.88-4.02%545,313
Feb 19, 202613.0213.4812.7113.4213.421.59%427,316
Feb 18, 202613.2713.8212.8713.2113.21-518,208
Feb 17, 202613.0513.5212.5313.2113.211.30%523,917
Feb 13, 202612.6313.5812.6013.0413.043.33%742,013
Feb 12, 202613.5613.7412.5712.6212.62-6.24%1,003,392
Feb 11, 202614.3414.5713.0813.4613.46-4.47%917,013
Feb 10, 202614.6514.7613.9314.0914.09-4.73%594,477
Feb 9, 202614.6115.1114.3014.7914.79-1.00%689,871
Feb 6, 202614.1015.1513.7314.9414.9410.58%1,098,379
Feb 5, 202613.7214.1113.2613.5113.51-5.46%1,039,807
Feb 4, 202616.3916.5213.5014.2914.29-14.99%1,374,296
Feb 3, 202615.6017.0415.5116.8116.8112.22%1,092,371
Feb 2, 202615.2615.9014.6614.9814.98-2.63%865,165
Jan 30, 202616.4217.3015.2515.3915.39-6.90%977,919
Jan 29, 202618.0518.1015.8516.5316.53-7.06%1,000,569
Jan 28, 202617.2618.1217.0117.7817.784.16%848,189
Jan 27, 202616.1317.2016.0017.0717.076.82%761,392
Jan 26, 202618.1718.5415.8415.9815.98-9.31%1,230,023
Jan 23, 202618.4718.5517.4317.6217.62-3.98%757,448
Jan 22, 202618.4218.8018.0118.3518.351.55%791,804
Jan 21, 202618.3718.9116.8818.0718.075.24%1,504,083
Jan 20, 202616.7517.9716.5117.1717.17-2.39%1,044,293
Jan 16, 202617.8618.3317.0517.5917.590.11%1,066,169
Jan 15, 202618.0018.4817.5217.5717.57-2.44%1,366,238
Jan 14, 202616.4618.0116.0518.0118.0110.15%1,723,524
Jan 13, 202616.7716.9716.2116.3516.35-0.97%593,645
Jan 12, 202616.6616.9116.1516.5116.51-672,195
Jan 9, 202617.7917.8716.4416.5116.512.48%1,196,186
Jan 8, 202616.3516.4415.7216.1116.11-1.77%667,048
Jan 7, 202616.0516.6814.5416.4016.400.80%999,557
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