Liberty Star Uranium and Metals Corporation (QB) (LBSR)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0059 | -4.21729807005 | 0.1399 | 0.1645 | 0.1 | 105289 | 0.12220701 | CS |
| 4 | -0.056 | -29.4736842105 | 0.19 | 0.1936 | 0.0909 | 93484 | 0.13842283 | CS |
| 12 | -0.103 | -43.4599156118 | 0.237 | 0.305 | 0.0909 | 51866 | 0.17061946 | CS |
| 26 | -0.2885 | -68.2840236686 | 0.4225 | 0.5 | 0.0909 | 36243 | 0.23124076 | CS |
| 52 | 0.082 | 157.692307692 | 0.052 | 0.8668 | 0.0321 | 91198 | 0.19500352 | CS |
| 156 | -0.55605 | -80.5811173103 | 0.69005 | 0.8668 | 0.0321 | 65760 | 0.16791677 | CS |
| 260 | -0.666 | -83.25 | 0.8 | 5 | 0.005 | 2848491 | 0.76676665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 0.122 | 0 | 0.00 | 0.122 | 0.122 | 0.117905 | 59836 |
| 1726608240 | 0.122 | 0 | 0.00 | 0.1041 | 0.122 | 0.1041 | 15344 |
| 1726521720 | 0.122 | 0.009 | 7.96 | 0.123 | 0.124 | 0.1 | 193736 |
| 1726262940 | 0.113 | -0.022 | -16.30 | 0.1399 | 0.1399 | 0.1083 | 147222 |
| 1726176540 | 0.135 | -0.0117 | -7.98 | 0.1399 | 0.1645 | 0.12375 | 110306 |
| 1726090140 | 0.1467 | -0.0001 | -0.07 | 0.147 | 0.147 | 0.12 | 26133 |
| 1726003500 | 0.1468 | 0.0259 | 21.42 | 0.1209 | 0.1469 | 0.11 | 28080 |
| 1725917160 | 0.1209 | 0.0009 | 0.75 | 0.12 | 0.1209 | 0.0909 | 202551 |
| 1725658020 | 0.12 | -0.038 | -24.05 | 0.158 | 0.158 | 0.0915 | 211792 |
| 1725571440 | 0.158 | 0 | 0.00 | 0.145 | 0.1645 | 0.145 | 37695 |
| 1725485040 | 0.158 | -0.0054 | -3.30 | 0.1589 | 0.1589 | 0.14 | 173040 |
| 1725398880 | 0.1634 | 0.0139 | 9.30 | 0.1507 | 0.1635 | 0.1495 | 102817 |
| 1725053340 | 0.1495 | -0.0005 | -0.33 | 0.15 | 0.15 | 0.139 | 52780 |
| 1724966400 | 0.15 | 0 | 0.00 | 0.1645 | 0.1645 | 0.14735 | 71382 |
| 1724880360 | 0.15 | -0.01 | -6.25 | 0.1645 | 0.1645 | 0.1477 | 117547 |
| 1724794080 | 0.16 | -0.004 | -2.44 | 0.164 | 0.164 | 0.15 | 45424 |
| 1724707740 | 0.164 | -0.0005 | -0.30 | 0.1645 | 0.1645 | 0.158 | 12849 |
| 1724448480 | 0.1645 | -0.0055 | -3.24 | 0.169 | 0.169 | 0.158 | 96849 |
| 1724362140 | 0.17 | 0.0001 | 0.06 | 0.19 | 0.1936 | 0.146 | 70822 |
| 1724275380 | 0.1699 | -0.0001 | -0.06 | 0.1892 | 0.1892 | 0.1447 | 91523 |
| 1724188800 | 0.17 | -0.005 | -2.86 | 0.175 | 0.175 | 0.1540999 | 31470 |
| 1724102880 | 0.175 | 0.005 | 2.94 | 0.17 | 0.18 | 0.16455 | 56286 |
| 1723843740 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.154 | 3997 |
| 1723756860 | 0.17 | 0.0145 | 9.32 | 0.1555 | 0.17 | 0.148 | 11127 |
| 1723670820 | 0.1555 | -0.0145 | -8.53 | 0.1515 | 0.1699 | 0.1515 | 80545 |
| 1723584360 | 0.17 | -0.012 | -6.59 | 0.19 | 0.19 | 0.167795 | 129004 |
| 1723497900 | 0.182 | 0.0066401 | 3.79 | 0.175 | 0.18204 | 0.1701 | 55926 |
| 1723238400 | 0.1753599 | -0.02464 | -12.32 | 0.2 | 0.2 | 0.1753599 | 1636 |
| 1723152000 | 0.2 | 5.0E-5 | 0.03 | 0.2 | 0.2 | 0.183 | 14943 |
| 1723065720 | 0.19995 | -0.00395 | -1.94 | 0.2039999 | 0.2039999 | 0.16305 | 10481 |
| 1722979800 | 0.2039 | 5.0E-5 | 0.02 | 0.22 | 0.22 | 0.1635 | 16484 |
| 1722893340 | 0.20385 | -0.00015 | -0.07 | 0.2039999 | 0.22 | 0.192 | 29014 |
| 1722634140 | 0.2039999 | 0.0039999 | 2.00 | 0.192 | 0.22 | 0.192 | 25087 |
| 1722547620 | 0.2 | -0.02 | -9.09 | 0.2 | 0.22 | 0.2 | 78671 |
| 1722461340 | 0.22 | -0.00859 | -3.76 | 0.235 | 0.235 | 0.201 | 67649 |
| 1722374820 | 0.22859 | -0.02141 | -8.56 | 0.24084 | 0.25 | 0.2097 | 59242 |
| 1722288180 | 0.25 | 0.0104 | 4.34 | 0.26 | 0.26 | 0.228 | 6502 |
| 1722029100 | 0.2396 | -0.0044 | -1.80 | 0.28 | 0.28 | 0.238 | 59477 |
| 1721942400 | 0.244 | 0.006 | 2.52 | 0.25 | 0.25 | 0.244 | 1682 |
| 1721856480 | 0.238 | -0.0036 | -1.49 | 0.2464 | 0.2464 | 0.238 | 725 |
| 1721770140 | 0.2416 | -0.0164 | -6.36 | 0.2262 | 0.258 | 0.2262 | 3958 |
| 1721683740 | 0.258 | -0.00695 | -2.62 | 0.265 | 0.265 | 0.238 | 61065 |
| 1721424180 | 0.26495 | 0.001 | 0.38 | 0.2476 | 0.265 | 0.2476 | 10675 |
| 1721337960 | 0.26395 | 0.00385 | 1.48 | 0.305 | 0.305 | 0.26395 | 15145 |
| 1721251320 | 0.2601 | -0.0349 | -11.83 | 0.295 | 0.3 | 0.2601 | 59530 |
| 1721164920 | 0.295 | 0.0104 | 3.65 | 0.2601 | 0.3 | 0.2601 | 13434 |
| 1721078940 | 0.2846 | 0.00434 | 1.55 | 0.304 | 0.304 | 0.28162 | 22795 |
| 1720819200 | 0.28026 | 0.00186 | 0.67 | 0.2784 | 0.2839999 | 0.2784 | 8592 |
| 1720733280 | 0.2784 | -0.0056 | -1.97 | 0.27 | 0.2839999 | 0.27 | 4318 |
| 1720646880 | 0.2839999 | 0 | 0.00 | 0.2839999 | 0.2839999 | 0.277 | 63573 |
| 1720560540 | 0.2839999 | 0.0302099 | 11.90 | 0.26 | 0.2839999 | 0.26 | 107154 |
| 1720473600 | 0.25379 | -0.00621 | -2.39 | 0.2498 | 0.2597 | 0.226 | 8003 |
| 1720214640 | 0.26 | 0.01 | 4.00 | 0.222 | 0.26 | 0.222 | 14023 |
| 1720041000 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.25 | 3760 |
| 1719955740 | 0.26 | 0.01248 | 5.04 | 0.25 | 0.26 | 0.25 | 2712 |
| 1719868980 | 0.24752 | 0.02152 | 9.52 | 0.2468 | 0.24752 | 0.2468 | 1082 |
| 1719610020 | 0.226 | -0.024 | -9.60 | 0.236 | 0.25 | 0.223 | 4894 |
| 1719523200 | 0.25 | -0.0075 | -2.91 | 0.237 | 0.2531 | 0.211 | 16852 |
| 1719437040 | 0.2575 | 0.0205 | 8.65 | 0.265 | 0.265 | 0.2575 | 1461 |
| 1719350880 | 0.237 | -0.023 | -8.85 | 0.2408 | 0.2645 | 0.237 | 10419 |
| 1719264540 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.200027 | 22654 |
| 1719005220 | 0.26 | 0.0125 | 5.05 | 0.25 | 0.26 | 0.238 | 4776 |
| 1718918640 | 0.2475 | -0.00015 | -0.06 | 0.2426 | 0.248825 | 0.22705 | 26519 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
