Lightbridge Corporation - Common Stock (NQ:LTBR)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	11.61	13.11	11.61	13.05	832,478	+1.67(+14.67%)
Apr 29, 2026	12.64	12.64	11.26	11.38	778,831	-1.16(-9.25%)
Apr 28, 2026	12.63	13.05	12.25	12.54	714,571	-0.59(-4.49%)
Apr 27, 2026	12.64	13.29	12.59	13.13	766,217	+0.52(+4.12%)
Apr 24, 2026	13.31	13.40	12.49	12.61	839,547	-0.39(-3.00%)
Apr 23, 2026	13.70	14.20	12.68	13.00	1,118,615	-0.66(-4.83%)
Apr 22, 2026	13.03	13.69	12.91	13.66	825,604	+1.05(+8.33%)
Apr 21, 2026	13.21	13.44	12.46	12.61	1,157,882	-0.32(-2.47%)
Apr 20, 2026	12.45	12.95	12.20	12.93	763,564	+0.21(+1.65%)
Apr 17, 2026	12.36	13.13	12.23	12.72	1,170,675	+0.74(+6.18%)
Apr 16, 2026	12.77	12.95	11.66	11.98	876,830	-0.16(-1.32%)
Apr 15, 2026	12.21	12.63	11.80	12.14	1,093,767	+0.29(+2.45%)
Apr 14, 2026	12.12	12.49	11.62	11.85	1,113,101	+0.39(+3.40%)
Apr 13, 2026	10.75	11.49	10.45	11.46	588,019	+0.61(+5.62%)
Apr 10, 2026	10.82	11.37	10.75	10.85	453,046	+0.09(+0.84%)
Apr 09, 2026	11.00	11.13	10.61	10.76	493,581	-0.44(-3.93%)
Apr 08, 2026	11.40	11.60	10.79	11.20	807,647	+0.88(+8.53%)
Apr 07, 2026	10.33	10.52	9.910	10.32	575,415	-0.21(-1.99%)
Apr 06, 2026	11.10	11.26	10.44	10.53	486,080	-0.56(-5.05%)
Apr 02, 2026	10.04	11.38	10.04	11.09	642,707	+0.47(+4.43%)
Apr 01, 2026	11.35	11.50	10.59	10.62	967,384	-0.04(-0.38%)
Mar 31, 2026	10.15	10.68	10.08	10.66	1,061,106	+0.81(+8.22%)
Mar 30, 2026	10.70	10.74	9.780	9.850	1,080,959	-0.85(-7.94%)
Mar 27, 2026	10.88	11.33	10.68	10.70	642,387	-0.28(-2.55%)
Mar 26, 2026	10.84	11.25	10.81	10.98	467,086	-0.32(-2.83%)
Mar 25, 2026	11.25	11.53	11.04	11.30	890,458	+0.36(+3.29%)
Mar 24, 2026	10.50	11.15	10.48	10.94	681,099	+0.22(+2.05%)
Mar 23, 2026	10.23	10.86	10.23	10.72	1,218,388	+0.38(+3.68%)
Mar 20, 2026	10.58	10.68	10.03	10.34	1,746,082	-0.29(-2.77%)
Mar 19, 2026	10.73	10.83	10.03	10.63	1,055,184	-0.35(-3.14%)
Mar 18, 2026	11.52	11.52	10.98	10.98	673,536	-0.56(-4.85%)
Mar 17, 2026	11.83	12.07	11.29	11.54	673,948	+0.09(+0.79%)
Mar 16, 2026	11.55	11.82	11.30	11.45	657,222	+0.07(+0.62%)
Mar 13, 2026	11.87	12.25	11.31	11.38	565,517	-0.43(-3.64%)
Mar 12, 2026	11.87	12.02	11.39	11.81	733,718	-0.32(-2.64%)
Mar 11, 2026	11.92	12.29	11.88	12.13	896,724	+0.03(+0.25%)
Mar 10, 2026	11.73	12.48	11.73	12.10	1,135,419	+0.42(+3.60%)
Mar 09, 2026	11.19	11.74	10.89	11.68	1,629,777	+0.23(+2.01%)
Mar 06, 2026	11.70	12.49	11.35	11.45	1,038,601	-0.70(-5.76%)
Mar 05, 2026	12.53	12.75	11.70	12.15	668,725	-0.68(-5.30%)
Mar 04, 2026	12.65	13.03	12.44	12.83	721,875	+0.34(+2.72%)
Mar 03, 2026	12.21	12.60	11.35	12.49	1,390,337	-0.47(-3.63%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.