Lightbridge Corporation (LTBR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.323624595469 | 3.09 | 3.4071 | 2.7 | 85235 | 3.03299813 | CS |
| 4 | -0.32 | -9.41176470588 | 3.4 | 4.65 | 2.7 | 208695 | 3.7397421 | CS |
| 12 | 0.66 | 27.2727272727 | 2.42 | 4.65 | 2.21 | 232092 | 3.41263327 | CS |
| 26 | 0.01 | 0.325732899023 | 3.07 | 4.65 | 2.21 | 143681 | 3.27192736 | CS |
| 52 | -3.12 | -50.3225806452 | 6.2 | 6.7 | 2.21 | 107890 | 3.57659527 | CS |
| 156 | -3.03 | -49.5908346972 | 6.11 | 14.6 | 2.21 | 112753 | 6.10239317 | CS |
| 260 | -5.08 | -62.2549019608 | 8.16 | 14.6 | 1.71 | 133203 | 5.73327219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 3.08 | -0.01 | -0.32 | 3.15 | 3.4071 | 3.0299999 | 133587 |
| 1722033300 | 3.09 | 0.07 | 2.32 | 3.07 | 3.2262 | 3.0099999 | 102010 |
| 1721946900 | 3.02 | 0.07 | 2.37 | 2.95 | 3.0249 | 2.7 | 75453 |
| 1721860500 | 2.95 | -0.11 | -3.59 | 3.05 | 3.09 | 2.92 | 86610 |
| 1721774100 | 3.06 | 0.03 | 0.99 | 3.04 | 3.0675 | 2.92 | 94682 |
| 1721687700 | 3.0299999 | -0.06 | -1.94 | 3.09 | 3.2484 | 2.96 | 67420 |
| 1721428500 | 3.09 | -0.24 | -7.21 | 3.13 | 3.17 | 2.9 | 191617 |
| 1721342100 | 3.33 | -0.33 | -9.02 | 3.69 | 3.83 | 3.2601 | 180808 |
| 1721255700 | 3.66 | -0.44 | -10.73 | 4.19 | 4.19 | 3.55 | 229221 |
| 1721169300 | 4.1 | 0.19 | 4.86 | 3.92 | 4.1575 | 3.9 | 125332 |
| 1721082900 | 3.91 | -0.09 | -2.25 | 4.04 | 4.35 | 3.8 | 230202 |
| 1720823700 | 4 | 0.27 | 7.24 | 3.75 | 4.1 | 3.615 | 275724 |
| 1720737300 | 3.73 | -0.01 | -0.27 | 3.77 | 3.85 | 3.62 | 75344 |
| 1720650900 | 3.74 | -0.25 | -6.27 | 4.0599999 | 4.2185 | 3.62 | 287376 |
| 1720564500 | 3.99 | -0.09 | -2.21 | 4.0199999 | 4.2199 | 3.9 | 182127 |
| 1720478100 | 4.08 | 0.19 | 4.88 | 4.01 | 4.65 | 3.692 | 732138 |
| 1720218900 | 3.89 | 0.11 | 2.91 | 3.77 | 3.9 | 3.56 | 194212 |
| 1720040640 | 3.78 | 0.17 | 4.71 | 3.65 | 4 | 3.65 | 116899 |
| 1719959700 | 3.61 | -0.32 | -8.14 | 4.0599999 | 4.1 | 3.5 | 320551 |
| 1719873300 | 3.93 | 0.56 | 16.62 | 3.4 | 3.97 | 3.4 | 397476 |
| 1719614100 | 3.37 | -0.27 | -7.42 | 3.6 | 3.65 | 3.1205 | 437220 |
| 1719527700 | 3.64 | -0.39 | -9.68 | 4.2 | 4.45 | 3.24 | 1130436 |
| 1719441300 | 4.03 | 0.8 | 24.77 | 3.31 | 4.48 | 3.27 | 2751303 |
| 1719354900 | 3.23 | 0.7 | 27.67 | 2.59 | 3.3699 | 2.55 | 935339 |
| 1719268500 | 2.5299999 | 0.12 | 4.98 | 2.45 | 2.56 | 2.44 | 151511 |
| 1719009300 | 2.41 | -0.15 | -5.86 | 2.56 | 2.61 | 2.4 | 122559 |
| 1718922900 | 2.56 | 0.07 | 2.81 | 2.5 | 2.6799 | 2.5 | 100858 |
| 1718750100 | 2.49 | 0.04 | 1.63 | 2.48 | 2.64 | 2.45 | 98361 |
| 1718663700 | 2.45 | 0 | 0.00 | 2.47 | 2.54 | 2.4 | 69191 |
| 1718404500 | 2.45 | 0.03 | 1.24 | 2.44 | 2.498 | 2.35 | 85540 |
| 1718318100 | 2.42 | -0.13 | -5.10 | 2.52 | 2.55 | 2.35 | 71028 |
| 1718231700 | 2.55 | 0.12 | 4.94 | 2.49 | 2.73 | 2.4 | 232272 |
| 1718145300 | 2.43 | 0.03 | 1.25 | 2.35 | 2.43 | 2.32 | 61312 |
| 1718058900 | 2.4 | -0.03 | -1.23 | 2.44 | 2.5099999 | 2.3 | 102349 |
| 1717799700 | 2.43 | 0.03 | 1.25 | 2.42 | 2.4331999 | 2.21 | 228735 |
| 1717713300 | 2.4 | -0.12 | -4.76 | 2.55 | 2.55 | 2.38 | 128769 |
| 1717626900 | 2.52 | 0.02 | 0.80 | 2.5299999 | 2.55 | 2.38 | 134040 |
| 1717540500 | 2.5 | -0.19 | -7.06 | 2.67 | 2.74 | 2.4 | 160172 |
| 1717454100 | 2.69 | -0.01 | -0.37 | 2.72 | 2.79 | 2.6566 | 152379 |
| 1717194900 | 2.7 | -0.06 | -2.17 | 2.81 | 2.81 | 2.67 | 76816 |
| 1717108500 | 2.7599999 | 0.1 | 3.76 | 2.69 | 2.8 | 2.62 | 82069 |
| 1717022100 | 2.66 | -0.08 | -2.92 | 2.7 | 2.7599999 | 2.59 | 97354 |
| 1716935700 | 2.74 | -0.07 | -2.49 | 2.84 | 2.87 | 2.68 | 179091 |
| 1716590100 | 2.81 | 0.05 | 1.81 | 2.77 | 2.9699 | 2.77 | 264171 |
| 1716503700 | 2.7599999 | -0.19 | -6.44 | 2.95 | 2.96 | 2.7599999 | 76109 |
| 1716417300 | 2.95 | -0.17 | -5.45 | 3.11 | 3.11 | 2.95 | 76355 |
| 1716330900 | 3.12 | -0.13 | -3.85 | 3.22 | 3.36 | 2.96 | 155607 |
| 1716244500 | 3.245 | 0.58 | 21.54 | 2.74 | 3.25 | 2.67 | 397112 |
| 1715985300 | 2.67 | 0.25 | 10.33 | 2.46 | 2.75 | 2.37 | 167949 |
| 1715898900 | 2.42 | 0.06 | 2.54 | 2.35 | 2.5099999 | 2.35 | 46274 |
| 1715812500 | 2.36 | -0.01 | -0.42 | 2.43 | 2.46 | 2.3 | 71652 |
| 1715726100 | 2.37 | 0.04 | 1.72 | 2.32 | 2.4088 | 2.3 | 50645 |
| 1715639700 | 2.33 | -0.1 | -4.12 | 2.42 | 2.45 | 2.2801 | 86692 |
| 1715380500 | 2.43 | -0.09 | -3.57 | 2.49 | 2.62 | 2.41 | 71988 |
| 1715294100 | 2.52 | 0.03 | 1.20 | 2.48 | 2.587 | 2.475 | 63018 |
| 1715207700 | 2.49 | 0.02 | 0.81 | 2.43 | 2.54 | 2.43 | 18892 |
| 1715121300 | 2.47 | -0.03 | -1.20 | 2.5 | 2.565 | 2.4201 | 63267 |
| 1715034900 | 2.5 | -0.06 | -2.34 | 2.42 | 2.5899 | 2.4118 | 65608 |
| 1714775700 | 2.56 | 0.01 | 0.39 | 2.59 | 2.65 | 2.5099999 | 20436 |
| 1714689300 | 2.55 | -0.07 | -2.67 | 2.61 | 2.63 | 2.5001 | 36402 |
| 1714602900 | 2.62 | 0.14 | 5.65 | 2.48 | 2.6699 | 2.48 | 25495 |
| 1714516500 | 2.48 | -0.2 | -7.46 | 2.65 | 2.65 | 2.41 | 73908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
