Lightbridge Corp (N7ON)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7700001 | 15.2173935814 | 5.0599999 | 7 | 5.03 | 3751 | 6.06544691 | DE |
| 4 | 0.79 | 15.6746031746 | 5.04 | 7 | 4.255 | 2259 | 5.35895287 | DE |
| 12 | 1.66 | 39.8081534772 | 4.17 | 12.9 | 4.035 | 4220 | 7.57209723 | DE |
| 26 | 2.42 | 70.9677419355 | 3.41 | 12.9 | 2.185 | 2912 | 6.85275927 | DE |
| 52 | 2.51 | 75.6024096386 | 3.32 | 12.9 | 2.125 | 2202 | 5.55687199 | DE |
| 156 | 1.86 | 46.8513853904 | 3.97 | 12.9 | 2.125 | 1923 | 5.18497464 | DE |
| 260 | 1.86 | 46.8513853904 | 3.97 | 12.9 | 2.125 | 1923 | 5.18497464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 5.5199999 | 0.26 | 4.94 | 5.22 | 5.5199999 | 5.19 | 4141 |
| 1736458020 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1736371620 | 5.26 | -0.46 | -8.04 | 5.61 | 5.75 | 5.03 | 1236 |
| 1736285220 | 5.72 | -0.38 | -6.23 | 6.03 | 6.22 | 5.48 | 3482 |
| 1736198820 | 6.1 | -0.25 | -3.94 | 6.61 | 7 | 6 | 2913 |
| 1735939620 | 6.35 | 1.37 | 27.38 | 5.0599999 | 6.38 | 5.0599999 | 7372 |
| 1735853220 | 4.985 | -0.18 | -3.39 | 4.72 | 4.985 | 4.625 | 931 |
| 1735594020 | 5.16 | 0.12 | 2.38 | 5.13 | 5.16 | 5.0199999 | 1649 |
| 1735334820 | 5.04 | 0.66 | 14.94 | 5.5 | 5.63 | 4.95 | 3364 |
| 1734989220 | 4.385 | -0.05 | -1.13 | 4.58 | 4.58 | 4.385 | 790 |
| 1734730020 | 4.4349999 | -0.07 | -1.44 | 4.36 | 4.5 | 4.255 | 2426 |
| 1734643620 | 4.5 | 0.11 | 2.39 | 4.525 | 4.525 | 4.5 | 94 |
| 1734557220 | 4.3949999 | -0.01 | -0.23 | 4.625 | 5.16 | 4.3949999 | 3125 |
| 1734470820 | 4.405 | -0.2 | -4.34 | 4.4749999 | 4.4749999 | 4.405 | 660 |
| 1734384420 | 4.605 | -0.3 | -6.12 | 4.375 | 4.605 | 4.375 | 1634 |
| 1734125220 | 4.905 | -0.09 | -1.70 | 5.04 | 5.04 | 4.82 | 1949 |
| 1734038820 | 4.99 | -0.23 | -4.41 | 5.41 | 5.41 | 4.99 | 2195 |
| 1733952420 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1733866020 | 5.22 | -0.27 | -4.92 | 5.22 | 5.22 | 5.22 | 500 |
| 1733779620 | 5.49 | -0.28 | -4.85 | 5.59 | 5.59 | 5.49 | 3712 |
| 1733520420 | 5.7699999 | 0.31 | 5.68 | 5.3499999 | 5.7699999 | 5.3499999 | 1082 |
| 1733434020 | 5.46 | 0.02 | 0.37 | 5.46 | 5.46 | 5.46 | 30 |
| 1733347620 | 5.44 | -0.33 | -5.72 | 5.79 | 5.79 | 5.44 | 2000 |
| 1733261220 | 5.7699999 | 0.18 | 3.22 | 5.37 | 5.7699999 | 5.21 | 2248 |
| 1733174820 | 5.59 | -0.73 | -11.55 | 6.37 | 6.41 | 5.59 | 6176 |
| 1732915620 | 6.32 | 0.82 | 14.91 | 5.5 | 6.36 | 5.5 | 1811 |
| 1732829220 | 5.5 | 0.03 | 0.55 | 5.5199999 | 5.5199999 | 5.5 | 250 |
| 1732742820 | 5.47 | -0.01 | -0.18 | 5.67 | 5.67 | 5.37 | 1329 |
| 1732656420 | 5.48 | -0.37 | -6.32 | 5.76 | 5.7699999 | 5.48 | 2208 |
| 1732570020 | 5.85 | -0.18 | -2.99 | 6 | 6.26 | 5.85 | 1892 |
| 1732310820 | 6.03 | -0.27 | -4.29 | 6.69 | 6.69 | 6.03 | 2299 |
| 1732224420 | 6.3 | 0 | 0.00 | 5.5199999 | 6.3 | 5.5199999 | 780 |
| 1732138020 | 6.3 | -0.08 | -1.25 | 6 | 6.3 | 6 | 7071 |
| 1732051620 | 6.38 | -0.09 | -1.39 | 6.35 | 6.38 | 6.33 | 1040 |
| 1731965220 | 6.47 | 0.32 | 5.20 | 6.34 | 6.47 | 6.32 | 1950 |
| 1731705960 | 6.15 | -1 | -13.99 | 6.3099999 | 6.5199999 | 6.15 | 2210 |
| 1731619560 | 7.15 | 0.12 | 1.71 | 7.15 | 7.15 | 7.15 | 970 |
| 1731533160 | 7.03 | -0.77 | -9.87 | 7.87 | 8.24 | 7.03 | 5107 |
| 1731446820 | 7.8 | -0.27 | -3.35 | 8 | 8.19 | 7.8 | 829 |
| 1731360420 | 8.07 | -0.25 | -3.00 | 8.51 | 8.71 | 7.43 | 5554 |
| 1731101220 | 8.32 | -0.73 | -8.07 | 9.08 | 9.2899999 | 8.25 | 1580 |
| 1731014760 | 9.05 | 1.63 | 21.97 | 7.79 | 9.17 | 7.79 | 2424 |
| 1730928360 | 7.42 | 0.25 | 3.49 | 7.64 | 8 | 7.42 | 4746 |
| 1730841960 | 7.17 | 0.56 | 8.47 | 6.97 | 7.31 | 6.81 | 2920 |
| 1730755560 | 6.61 | -0.15 | -2.22 | 6.54 | 7.05 | 6.2 | 6745 |
| 1730496360 | 6.76 | -1.68 | -19.91 | 9.36 | 10 | 6.54 | 16417 |
| 1730409960 | 8.44 | -1.66 | -16.44 | 9.33 | 10.1 | 8.1999999 | 7191 |
| 1730323560 | 10.1 | -1.42 | -12.33 | 11.62 | 12.62 | 9.66 | 29439 |
| 1730237160 | 11.52 | 3.4 | 41.87 | 9.19 | 12.9 | 8.88 | 21300 |
| 1730150760 | 8.1199999 | 1.15 | 16.50 | 6.92 | 9.24 | 6.76 | 6538 |
| 1729888020 | 6.97 | 1.39 | 24.91 | 5.54 | 7 | 5.45 | 2661 |
| 1729801560 | 5.58 | -0.52 | -8.52 | 6.24 | 6.24 | 5.5 | 1350 |
| 1729715160 | 6.1 | -0.57 | -8.55 | 6.89 | 6.89 | 6.1 | 3232 |
| 1729628760 | 6.67 | -1.75 | -20.78 | 8.05 | 8.5 | 6.67 | 6293 |
| 1729542360 | 8.42 | 1.99 | 30.95 | 6.85 | 8.99 | 6.36 | 17022 |
| 1729283160 | 6.43 | 2.35 | 57.60 | 4.17 | 6.5 | 4.035 | 8938 |
| 1729196760 | 4.08 | -0.8 | -16.39 | 4.65 | 4.76 | 4.035 | 5665 |
| 1729110360 | 4.88 | 1.68 | 52.26 | 3.35 | 4.88 | 3.35 | 5655 |
| 1729023960 | 3.205 | 0.4 | 14.06 | 3.39 | 3.39 | 3.205 | 700 |
| 1728889200 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1728630000 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
