Lightbridge Corporation LTBR
4.10 USD -0.15 (-3.53%)
Regular-session close
4.13 +0.03 +0.73%
After hours · Nov 13, 7:15 PM ET
4.01 Day range 4.42
3.99 52-week range 18.35
- YTD
- -67.56%
- 1 year
- -77.17%
LTBR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.31 | 4.42 | 4.01 | 4.10 | -0.15 | -3.53% | 443,228 |
| Nov 12, 2026 | 4.36 | 4.41 | 4.20 | 4.25 | -0.25 | -5.56% | 517,200 |
| Nov 11, 2026 | 4.68 | 4.82 | 4.50 | 4.50 | -0.03 | -0.66% | 582,400 |
| Nov 10, 2026 | 4.67 | 4.74 | 4.47 | 4.53 | -0.31 | -6.40% | 655,100 |
| Nov 9, 2026 | 4.28 | 4.90 | 4.23 | 4.84 | +0.64 | +15.24% | 758,700 |
| Nov 6, 2026 | 4.05 | 4.30 | 3.94 | 4.20 | +0.21 | +5.26% | 1,082,100 |
| Nov 5, 2026 | 4.37 | 4.46 | 3.91 | 3.99 | -0.47 | -10.54% | 1,027,300 |
| Nov 4, 2026 | 4.80 | 4.92 | 4.30 | 4.46 | -0.32 | -6.69% | 957,400 |
| Nov 3, 2026 | 4.87 | 4.89 | 4.70 | 4.78 | +0.13 | +2.80% | 1,041,700 |
| Nov 2, 2026 | 5.08 | 5.18 | 4.50 | 4.65 | -0.43 | -8.46% | 1,181,800 |
| Oct 30, 2026 | 4.98 | 5.16 | 4.94 | 5.08 | -0.32 | -5.93% | 847,400 |
| Oct 29, 2026 | 5.30 | 5.61 | 5.30 | 5.40 | -0.04 | -0.74% | 592,000 |
| Oct 28, 2026 | 5.52 | 5.52 | 5.21 | 5.44 | +0.04 | +0.74% | 689,200 |
| Oct 27, 2026 | 5.00 | 5.42 | 5.00 | 5.40 | +0.45 | +9.09% | 741,100 |
| Oct 26, 2026 | 5.04 | 5.09 | 4.90 | 4.95 | -0.14 | -2.75% | 430,400 |
| Oct 23, 2026 | 5.05 | 5.12 | 4.95 | 5.09 | 0.00 | 0.00% | 449,300 |
| Oct 22, 2026 | 5.24 | 5.40 | 5.01 | 5.09 | -0.33 | -6.09% | 558,500 |
| Oct 21, 2026 | 5.31 | 5.48 | 5.25 | 5.42 | +0.19 | +3.63% | 530,200 |
| Oct 20, 2026 | 5.30 | 5.42 | 5.22 | 5.23 | -0.18 | -3.33% | 563,900 |
| Oct 19, 2026 | 5.33 | 5.41 | 5.11 | 5.41 | +0.20 | +3.84% | 758,000 |
| Oct 16, 2026 | 5.32 | 5.42 | 5.15 | 5.21 | -0.14 | -2.62% | 738,200 |
| Oct 15, 2026 | 4.94 | 5.42 | 4.87 | 5.35 | +0.28 | +5.52% | 1,038,800 |
| Oct 14, 2026 | 5.52 | 5.58 | 5.04 | 5.07 | -0.57 | -10.11% | 920,000 |
| Oct 13, 2026 | 5.70 | 5.70 | 5.49 | 5.64 | -0.09 | -1.57% | 666,900 |
| Oct 12, 2026 | 6.00 | 6.01 | 5.72 | 5.73 | -0.34 | -5.60% | 558,400 |
| Oct 9, 2026 | 6.13 | 6.15 | 5.94 | 6.07 | +0.06 | +1.00% | 477,600 |
| Oct 8, 2026 | 6.33 | 6.42 | 5.92 | 6.01 | -0.41 | -6.39% | 1,312,200 |
| Oct 7, 2026 | 6.69 | 6.69 | 6.32 | 6.42 | -0.42 | -6.14% | 752,700 |
| Oct 6, 2026 | 6.52 | 7.04 | 6.48 | 6.84 | +0.48 | +7.55% | 1,244,800 |
| Oct 5, 2026 | 6.45 | 6.49 | 6.33 | 6.36 | -0.03 | -0.47% | 563,000 |
| Oct 2, 2026 | 6.46 | 6.50 | 6.29 | 6.39 | +0.11 | +1.75% | 769,300 |
| Oct 1, 2026 | 6.29 | 6.37 | 6.12 | 6.28 | -0.01 | -0.16% | 471,700 |
| Sep 30, 2026 | 6.42 | 6.57 | 6.25 | 6.29 | -0.01 | -0.16% | 739,800 |
| Sep 29, 2026 | 6.51 | 6.57 | 6.22 | 6.30 | -0.18 | -2.78% | 795,900 |
| Sep 28, 2026 | 6.76 | 6.78 | 6.46 | 6.48 | -0.37 | -5.40% | 635,300 |
| Sep 25, 2026 | 6.88 | 6.97 | 6.71 | 6.85 | +0.12 | +1.78% | 661,100 |
| Sep 24, 2026 | 6.64 | 6.77 | 6.52 | 6.73 | +0.01 | +0.15% | 495,500 |
| Sep 23, 2026 | 6.83 | 6.90 | 6.63 | 6.72 | -0.13 | -1.90% | 401,300 |
| Sep 22, 2026 | 6.80 | 6.95 | 6.63 | 6.85 | +0.06 | +0.88% | 637,000 |
| Sep 21, 2026 | 6.68 | 7.04 | 6.68 | 6.79 | +0.27 | +4.14% | 755,400 |
| Sep 18, 2026 | 6.83 | 6.87 | 6.47 | 6.52 | -0.30 | -4.40% | 4,757,400 |
| Sep 17, 2026 | 6.65 | 6.99 | 6.61 | 6.82 | +0.35 | +5.41% | 780,300 |
| Sep 16, 2026 | 6.66 | 6.66 | 6.33 | 6.47 | -0.14 | -2.12% | 755,000 |
| Sep 15, 2026 | 6.65 | 6.70 | 6.55 | 6.61 | -0.05 | -0.75% | 697,100 |
| Sep 14, 2026 | 6.90 | 6.91 | 6.64 | 6.66 | -0.36 | -5.13% | 851,900 |
| Sep 11, 2026 | 7.34 | 7.44 | 7.00 | 7.02 | -0.32 | -4.36% | 684,500 |
| Sep 10, 2026 | 7.44 | 7.54 | 7.29 | 7.34 | -0.20 | -2.65% | 547,900 |
| Sep 9, 2026 | 7.89 | 7.94 | 7.53 | 7.54 | -0.35 | -4.44% | 545,800 |
| Sep 8, 2026 | 7.70 | 8.11 | 7.64 | 7.89 | +0.31 | +4.09% | 743,100 |
| Sep 4, 2026 | 7.43 | 7.60 | 7.41 | 7.58 | +0.10 | +1.34% | 354,600 |
| Sep 3, 2026 | 7.68 | 7.76 | 7.44 | 7.48 | -0.09 | -1.19% | 396,300 |
| Sep 2, 2026 | 7.47 | 7.58 | 7.33 | 7.57 | +0.14 | +1.88% | 562,000 |
| Sep 1, 2026 | 7.39 | 7.56 | 7.24 | 7.43 | -0.10 | -1.33% | 574,500 |
| Aug 31, 2026 | 7.71 | 7.85 | 7.52 | 7.53 | -0.02 | -0.26% | 590,400 |
| Aug 28, 2026 | 8.14 | 8.23 | 7.51 | 7.55 | -0.61 | -7.48% | 634,400 |
| Aug 27, 2026 | 8.15 | 8.26 | 8.01 | 8.16 | +0.11 | +1.37% | 470,600 |
| Aug 26, 2026 | 8.20 | 8.67 | 7.98 | 8.05 | -0.28 | -3.36% | 653,100 |
| Aug 25, 2026 | 7.88 | 8.35 | 7.66 | 8.33 | +0.56 | +7.21% | 489,900 |
| Aug 24, 2026 | 8.14 | 8.14 | 7.75 | 7.77 | -0.45 | -5.47% | 482,100 |
| Aug 21, 2026 | 7.87 | 8.31 | 7.78 | 8.22 | +0.52 | +6.75% | 847,000 |
| Aug 20, 2026 | 8.01 | 8.16 | 7.62 | 7.70 | -0.35 | -4.35% | 676,100 |
| Aug 19, 2026 | 8.01 | 8.12 | 7.87 | 8.05 | +0.07 | +0.88% | 530,300 |
| Aug 18, 2026 | 7.93 | 8.12 | 7.78 | 7.98 | -0.17 | -2.09% | 697,800 |
| Aug 17, 2026 | 8.42 | 8.45 | 8.09 | 8.15 | -0.30 | -3.55% | 499,500 |
| Aug 14, 2026 | 8.70 | 8.82 | 8.30 | 8.45 | -0.27 | -3.10% | 490,100 |
65 days, newest first. Daily bars as drawn on the LTBR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.