Lightbridge Corporation (LTBR)
NASDAQ
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 | 0.3409 | 6.18704513694 | 5.5099 | 6.03 | 5.01 | 621660 | 5.49133519 | CS |
| 4 | 1.4458 | 32.8217934166 | 4.405 | 6.9995 | 4.3701 | 863954 | 5.66532196 | CS |
| 12 | -0.0492 | -0.833898305085 | 5.9 | 14.2 | 4.3701 | 1653497 | 8.04788038 | CS |
| 26 | 1.6608 | 39.6372315036 | 4.19 | 14.2 | 2.24 | 1058730 | 7.48435007 | CS |
| 52 | 2.4108 | 70.0813953488 | 3.44 | 14.2 | 2.21 | 603332 | 6.99700595 | CS |
| 156 | -0.5492 | -8.58125 | 6.4 | 14.2 | 2.21 | 262879 | 6.83836376 | CS |
| 260 | 0.9408 | 19.1608961303 | 4.91 | 14.6 | 1.71 | 231030 | 6.48979997 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 5.69 | 0.21 | 3.83 | 5.54 | 6.09 | 5.5 | 915349 |
| 1737070500 | 5.48 | 0.11 | 2.05 | 5.4 | 5.49 | 5.12 | 429826 |
| 1736984100 | 5.37 | 0.3 | 5.92 | 5.29 | 5.57 | 5.18 | 448158 |
| 1736897700 | 5.07 | -0.12 | -2.31 | 5.35 | 5.49 | 5.01 | 551418 |
| 1736811300 | 5.19 | -0.79 | -13.21 | 5.8099999 | 5.8099999 | 5.085 | 669414 |
| 1736552100 | 5.98 | 0.57 | 10.54 | 5.34 | 6.03 | 5.21 | 1019522 |
| 1736379300 | 5.41 | -0.41 | -7.04 | 5.64 | 5.64 | 5.13 | 740751 |
| 1736292900 | 5.82 | -0.55 | -8.63 | 6.3099999 | 6.3261 | 5.57 | 1100949 |
| 1736206500 | 6.37 | -0.23 | -3.41 | 6.95 | 7.11 | 6.12 | 1921878 |
| 1735947300 | 6.595 | 1.5 | 29.31 | 5.2699999 | 6.85 | 5.13 | 2573964 |
| 1735860900 | 5.1 | 0.37 | 7.82 | 4.94 | 5.3699 | 4.8106 | 610959 |
| 1735688100 | 4.73 | -0.27 | -5.40 | 4.95 | 5.0986 | 4.51 | 866855 |
| 1735601700 | 5 | -0.31 | -5.84 | 5.16 | 5.2912 | 4.93 | 583249 |
| 1735342500 | 5.3099999 | -0.33 | -5.85 | 5.74 | 5.74 | 5.05 | 913153 |
| 1735256100 | 5.64 | 0.52 | 10.16 | 5.13 | 5.76 | 4.95 | 1146783 |
| 1735077840 | 5.12 | 0.55 | 12.04 | 4.64 | 5.14 | 4.45 | 472483 |
| 1734996900 | 4.57 | -0.09 | -1.93 | 4.7 | 4.87 | 4.4279 | 562726 |
| 1734737700 | 4.66 | 0.13 | 2.87 | 4.4 | 4.79 | 4.37 | 381797 |
| 1734651300 | 4.53 | 0.04 | 0.89 | 4.6 | 4.85 | 4.48 | 497854 |
| 1734564900 | 4.49 | -0.27 | -5.67 | 4.9 | 5.5 | 4.46 | 1647274 |
| 1734478500 | 4.76 | 0.1 | 2.15 | 4.72 | 4.8 | 4.425 | 645401 |
| 1734392100 | 4.66 | -0.1 | -2.10 | 4.7 | 4.9424 | 4.5199999 | 634115 |
| 1734132900 | 4.76 | -0.45 | -8.64 | 5.14 | 5.2733 | 4.71 | 1183418 |
| 1734046500 | 5.21 | -0.51 | -8.92 | 5.64 | 5.76 | 5.17 | 569175 |
| 1733960100 | 5.72 | 0.13 | 2.33 | 5.6 | 5.76 | 5.4 | 510598 |
| 1733873700 | 5.59 | 0.1 | 1.82 | 5.42 | 5.65 | 5.38 | 437775 |
| 1733787300 | 5.49 | -0.38 | -6.47 | 5.94 | 6.19 | 5.43 | 979534 |
| 1733528100 | 5.87 | 0.17 | 2.89 | 5.72 | 6.22 | 5.61 | 839203 |
| 1733441700 | 5.705 | -0.12 | -1.98 | 5.82 | 5.9787 | 5.49 | 893730 |
| 1733355300 | 5.82 | -0.08 | -1.27 | 6.01 | 6.04 | 5.6 | 811404 |
| 1733268900 | 5.8949999 | 0.18 | 3.24 | 5.67 | 6.2 | 5.34 | 1001558 |
| 1733182500 | 5.71 | -0.83 | -12.69 | 6.65 | 6.78 | 5.7 | 1441001 |
| 1732917840 | 6.54 | 0.79 | 13.74 | 5.86 | 6.85 | 5.85 | 1737633 |
| 1732750500 | 5.75 | -0.04 | -0.69 | 5.83 | 6 | 5.5 | 1007831 |
| 1732664100 | 5.79 | -0.48 | -7.66 | 6.33 | 6.34 | 5.7 | 1099097 |
| 1732577700 | 6.2699999 | -0.03 | -0.48 | 6.39 | 6.6274 | 6.0599999 | 1224738 |
| 1732318500 | 6.3 | -0.51 | -7.49 | 6.95 | 7.29 | 6.1 | 1651560 |
| 1732232100 | 6.81 | 0.4 | 6.24 | 6.48 | 6.91 | 5.84 | 2100883 |
| 1732145700 | 6.41 | 0.22 | 3.55 | 6.13 | 6.74 | 6 | 1059401 |
| 1732059300 | 6.19 | -0.42 | -6.35 | 6.64 | 6.64 | 5.98 | 1381097 |
| 1731972900 | 6.61 | 0.13 | 2.01 | 6.55 | 6.99 | 6.46 | 1225662 |
| 1731713700 | 6.48 | -0.85 | -11.60 | 7.25 | 7.25 | 6.3099999 | 1572111 |
| 1731627300 | 7.33 | -0.03 | -0.41 | 7.41 | 7.76 | 7.29 | 847714 |
| 1731540900 | 7.36 | -1.09 | -12.85 | 8.75 | 9.2 | 7.3 | 1750123 |
| 1731454500 | 8.445 | -0.19 | -2.14 | 8.46 | 9.4 | 8.24 | 1616285 |
| 1731368100 | 8.63 | -0.35 | -3.90 | 9.01 | 9.11 | 7.71 | 1590735 |
| 1731108900 | 8.98 | -0.76 | -7.80 | 9.49 | 9.92 | 8.7 | 1737966 |
| 1731022500 | 9.74 | 1.44 | 17.35 | 8.32 | 10.1 | 8.32 | 2546942 |
| 1730936100 | 8.3 | 0.19 | 2.34 | 8.7 | 8.77 | 7.91 | 1604345 |
| 1730849700 | 8.11 | 0.97 | 13.51 | 7.21 | 8.19 | 7.15 | 1980550 |
| 1730763300 | 7.145 | -0.1 | -1.31 | 7.23 | 7.65 | 6.65 | 1989759 |
| 1730500500 | 7.24 | -2.48 | -25.51 | 10.35 | 11.12 | 7 | 3830574 |
| 1730414100 | 9.72 | -1.02 | -9.50 | 10.76 | 11.0737 | 8.7 | 3213118 |
| 1730327700 | 10.74 | -1.57 | -12.75 | 12.31 | 14.09 | 10.46 | 5887592 |
| 1730241300 | 12.31 | 3.23 | 35.57 | 9.93 | 14.2 | 9.39 | 15661411 |
| 1730154900 | 9.08 | 1.73 | 23.54 | 8.1 | 10.1 | 7.83 | 5790289 |
| 1729895700 | 7.35 | 1.42 | 23.95 | 5.9 | 7.7 | 5.8400999 | 3737701 |
| 1729809300 | 5.93 | -0.85 | -12.54 | 6.78 | 6.9 | 5.71 | 1766841 |
| 1729722900 | 6.78 | -0.36 | -5.04 | 7.11 | 7.842 | 6.48 | 1924625 |
| 1729636500 | 7.14 | -1.69 | -19.14 | 8.22 | 8.44 | 7.1 | 3380150 |
| 1729550100 | 8.83 | 1.82 | 25.96 | 9.26 | 9.78 | 7.87 | 12286962 |
| 1729290900 | 7.01 | 2.56 | 57.53 | 4.51 | 7.25 | 4.55 | 7630765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
