NASDAQ : LTBR
Lightbridge Corporation — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 5.4 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 190.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lightbridge Corporation (LTBR) closed at 4.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.08 | 5.18 | 4.93 | 4.85 | 362,158 | -4.53% |
| 2026-10-30 | 4.98 | 5.16 | 4.94 | 5.08 | 848,474 | -5.93% |
| 2026-10-29 | 5.3 | 5.605 | 5.3 | 5.4 | 592,481 | -0.74% |
| 2026-10-28 | 5.52 | 5.52 | 5.205 | 5.44 | 690,293 | +0.83% |
| 2026-10-27 | 5 | 5.42 | 5 | 5.395 | 741,734 | +8.99% |
| 2026-10-26 | 5.04 | 5.09 | 4.905 | 4.95 | 431,470 | -2.75% |
| 2026-10-23 | 5.05 | 5.12 | 4.95 | 5.09 | 449,344 | +0.00% |
| 2026-10-22 | 5.24 | 5.399 | 5.005 | 5.09 | 558,967 | -6.09% |
| 2026-10-21 | 5.31 | 5.48 | 5.25 | 5.42 | 530,221 | +3.63% |
| 2026-10-20 | 5.3 | 5.415 | 5.22 | 5.23 | 567,912 | -3.33% |
| 2026-10-19 | 5.33 | 5.41 | 5.11 | 5.41 | 758,469 | +3.84% |
| 2026-10-16 | 5.32 | 5.42 | 5.145 | 5.21 | 739,246 | -2.62% |
| 2026-10-15 | 4.94 | 5.42 | 4.87 | 5.35 | 1,039,407 | +5.52% |
| 2026-10-14 | 5.52 | 5.575 | 5.04 | 5.07 | 929,690 | -10.11% |
| 2026-10-13 | 5.7 | 5.7 | 5.49 | 5.64 | 668,505 | -1.57% |
| 2026-10-12 | 6 | 6.01 | 5.72 | 5.73 | 560,607 | -5.60% |
| 2026-10-09 | 6.13 | 6.15 | 5.94 | 6.07 | 478,462 | +1.00% |
| 2026-10-08 | 6.33 | 6.415 | 5.92 | 6.01 | 1,313,306 | -6.39% |
| 2026-10-07 | 6.69 | 6.69 | 6.32 | 6.42 | 754,679 | -6.14% |
| 2026-10-06 | 6.52 | 7.04 | 6.48 | 6.84 | 1,247,041 | +7.55% |
| 2026-10-05 | 6.45 | 6.49 | 6.325 | 6.36 | 563,419 | -0.47% |
| 2026-10-02 | 6.46 | 6.496 | 6.29 | 6.39 | 770,150 | +1.75% |
| 2026-10-01 | 6.29 | 6.37 | 6.12 | 6.28 | 472,313 | -0.16% |
| 2026-09-30 | 6.42 | 6.57 | 6.25 | 6.29 | 741,666 | -0.16% |
| 2026-09-29 | 6.51 | 6.57 | 6.22 | 6.3 | 801,159 | -2.78% |
| 2026-09-28 | 6.76 | 6.78 | 6.457 | 6.48 | 638,323 | -5.40% |
| 2026-09-25 | 6.88 | 6.97 | 6.71 | 6.85 | 662,013 | +1.78% |
| 2026-09-24 | 6.64 | 6.77 | 6.52 | 6.73 | 496,084 | +0.15% |
| 2026-09-23 | 6.83 | 6.9 | 6.63 | 6.72 | 402,544 | -1.90% |
| 2026-09-22 | 6.8 | 6.95 | 6.625 | 6.85 | 637,585 | +0.88% |
| 2026-09-21 | 6.675 | 7.04 | 6.675 | 6.79 | 756,094 | +4.14% |
| 2026-09-18 | 6.83 | 6.87 | 6.47 | 6.52 | 4,758,005 | -4.40% |
| 2026-09-17 | 6.65 | 6.99 | 6.61 | 6.82 | 781,496 | +5.41% |
| 2026-09-16 | 6.66 | 6.66 | 6.33 | 6.47 | 755,172 | -2.12% |
| 2026-09-15 | 6.65 | 6.7 | 6.55 | 6.61 | 697,607 | -0.75% |
| 2026-09-14 | 6.9 | 6.91 | 6.64 | 6.66 | 852,227 | -5.13% |
| 2026-09-11 | 7.34 | 7.435 | 7 | 7.02 | 685,125 | -4.36% |
| 2026-09-10 | 7.435 | 7.54 | 7.29 | 7.34 | 548,360 | -2.65% |
| 2026-09-09 | 7.89 | 7.94 | 7.53 | 7.54 | 547,312 | -4.44% |
| 2026-09-08 | 7.7 | 8.11 | 7.64 | 7.89 | 743,540 | +4.09% |
| 2026-09-04 | 7.43 | 7.595 | 7.41 | 7.58 | 355,449 | +1.34% |
| 2026-09-03 | 7.68 | 7.76 | 7.435 | 7.48 | 396,307 | -1.19% |
| 2026-09-02 | 7.465 | 7.58 | 7.33 | 7.57 | 561,983 | +1.88% |
| 2026-09-01 | 7.39 | 7.56 | 7.24 | 7.43 | 574,891 | -1.33% |
| 2026-08-31 | 7.71 | 7.85 | 7.52 | 7.53 | 594,024 | -0.26% |
| 2026-08-28 | 8.14 | 8.23 | 7.51 | 7.55 | 636,010 | -7.48% |
| 2026-08-27 | 8.15 | 8.26 | 8.01 | 8.16 | 470,768 | +1.37% |
| 2026-08-26 | 8.2 | 8.67 | 7.98 | 8.05 | 653,437 | -3.36% |
| 2026-08-25 | 7.88 | 8.35 | 7.66 | 8.33 | 492,871 | +7.21% |
| 2026-08-24 | 8.14 | 8.14 | 7.75 | 7.77 | 489,586 | -5.47% |
| 2026-08-21 | 7.87 | 8.31 | 7.78 | 8.22 | 847,030 | +6.75% |
| 2026-08-20 | 8.01 | 8.16 | 7.62 | 7.7 | 676,386 | -4.35% |
| 2026-08-19 | 8.01 | 8.12 | 7.87 | 8.05 | 530,255 | +0.88% |
| 2026-08-18 | 7.93 | 8.12 | 7.78 | 7.98 | 697,783 | -2.09% |
| 2026-08-17 | 8.415 | 8.45 | 8.09 | 8.15 | 499,896 | -3.55% |
| 2026-08-14 | 8.7 | 8.816 | 8.3 | 8.45 | 490,515 | -3.10% |
| 2026-08-13 | 8.84 | 9.07 | 8.5 | 8.72 | 629,081 | -1.91% |
| 2026-08-12 | 9.21 | 9.31 | 8.81 | 8.89 | 465,852 | -1.88% |
| 2026-08-11 | 8.99 | 9.17 | 8.82 | 9.06 | 511,235 | +1.80% |
| 2026-08-10 | 9.38 | 9.67 | 8.78 | 8.9 | 813,277 | -6.02% |
| 2026-08-07 | 9.25 | 9.61 | 8.96 | 9.47 | 1,067,849 | +3.50% |
| 2026-08-06 | 8.83 | 9.19 | 8.53 | 9.15 | 796,936 | +2.12% |
| 2026-08-05 | 9.09 | 9.18 | 8.85 | 8.96 | 761,376 | +0.34% |
| 2026-08-04 | 8.86 | 9.17 | 8.67 | 8.93 | 656,383 | +3.60% |
| 2026-08-03 | 8.23 | 8.7 | 8 | 8.62 | 801,528 | +4.61% |
| 2026-07-31 | 8.51 | 8.815 | 7.94 | 8.24 | 4,326,893 | -2.37% |
| 2026-07-30 | 7.82 | 8.53 | 7.82 | 8.44 | 1,081,907 | +10.47% |
| 2026-07-29 | 7.885 | 8.1 | 7.615 | 7.64 | 1,159,651 | -3.29% |
| 2026-07-28 | 7.96 | 8.27 | 7.7 | 7.9 | 1,046,629 | -1.50% |
| 2026-07-27 | 7.82 | 8.18 | 7.75 | 8.02 | 828,392 | +6.93% |
| 2026-07-24 | 8.08 | 8.08 | 7.45 | 7.5 | 630,095 | -6.60% |
| 2026-07-23 | 8.01 | 8.18 | 7.91 | 8.03 | 567,938 | -1.83% |
| 2026-07-22 | 7.99 | 8.65 | 7.91 | 8.18 | 855,394 | +1.74% |
| 2026-07-21 | 7.55 | 8.07 | 7.53 | 8.04 | 1,018,465 | +7.92% |
| 2026-07-20 | 7.3 | 7.53 | 7.195 | 7.45 | 637,563 | +2.34% |
| 2026-07-17 | 7 | 7.53 | 6.92 | 7.28 | 657,821 | +1.11% |
| 2026-07-16 | 7.55 | 7.55 | 7.111 | 7.2 | 966,675 | -7.34% |
| 2026-07-15 | 8 | 8.21 | 7.571 | 7.77 | 554,730 | -2.63% |
| 2026-07-14 | 7.92 | 8.05 | 7.82 | 7.98 | 595,782 | +3.64% |
| 2026-07-13 | 8.31 | 8.36 | 7.61 | 7.7 | 757,590 | -8.55% |
| 2026-07-10 | 8.63 | 8.75 | 8.31 | 8.42 | 351,449 | -1.98% |
| 2026-07-09 | 8.495 | 8.658 | 8.34 | 8.59 | 441,166 | +2.02% |
| 2026-07-08 | 8.02 | 8.54 | 7.9 | 8.42 | 899,080 | +2.31% |
| 2026-07-07 | 8.79 | 8.79 | 8.12 | 8.23 | 1,121,042 | -7.74% |
| 2026-07-06 | 8.795 | 9.07 | 8.63 | 8.92 | 604,720 | +3.24% |
| 2026-07-02 | 9.01 | 9.375 | 8.495 | 8.64 | 891,815 | -3.03% |
| 2026-07-01 | 8.7 | 9.43 | 8.7 | 8.91 | 664,159 | +1.37% |
| 2026-06-30 | 8.765 | 8.89 | 8.6 | 8.79 | 688,886 | +0.23% |
| 2026-06-29 | 8.76 | 8.89 | 8.49 | 8.77 | 810,562 | +1.27% |
| 2026-06-26 | 8.7 | 8.925 | 8.42 | 8.66 | 2,606,577 | -2.81% |
| 2026-06-25 | 9.25 | 9.305 | 8.75 | 8.91 | 690,476 | -1.76% |
| 2026-06-24 | 9.24 | 9.34 | 8.91 | 9.07 | 725,061 | -2.58% |
| 2026-06-23 | 9.35 | 10.28 | 9.28 | 9.31 | 798,963 | -6.43% |
| 2026-06-22 | 9.68 | 10.18 | 9.51 | 9.95 | 1,237,490 | +1.22% |
| 2026-06-18 | 9.69 | 9.875 | 9.37 | 9.83 | 1,369,532 | +5.81% |
| 2026-06-17 | 9.37 | 9.67 | 9.233 | 9.29 | 838,151 | +0.16% |
| 2026-06-16 | 9.98 | 10.1 | 9.26 | 9.275 | 952,163 | -6.97% |
| 2026-06-15 | 10.025 | 10.35 | 9.91 | 9.97 | 946,414 | +6.06% |
| 2026-06-12 | 9.35 | 9.83 | 9.26 | 9.4 | 1,291,659 | +2.62% |
| 2026-06-11 | 8.93 | 9.26 | 8.83 | 9.16 | 922,230 | +5.05% |
| 2026-06-10 | 9.01 | 9.23 | 8.68 | 8.72 | 1,060,230 | -4.80% |
| 2026-06-09 | 9.56 | 9.64 | 8.82 | 9.16 | 1,129,489 | -3.58% |
| 2026-06-08 | 10.13 | 10.21 | 9.35 | 9.5 | 1,098,478 | +0.90% |
| 2026-06-05 | 10.84 | 10.84 | 9.395 | 9.415 | 1,912,039 | -14.95% |
| 2026-06-04 | 10.87 | 11.26 | 10.82 | 11.07 | 794,833 | +0.91% |
| 2026-06-03 | 11.98 | 11.98 | 10.92 | 10.97 | 1,113,887 | -9.64% |
| 2026-06-02 | 11.57 | 12.689 | 11.45 | 12.14 | 1,605,932 | +5.02% |
| 2026-06-01 | 11.14 | 11.87 | 11.11 | 11.56 | 1,089,841 | +0.70% |
| 2026-05-29 | 11.5 | 11.635 | 10.89 | 11.48 | 886,650 | -0.95% |
| 2026-05-28 | 11.25 | 11.79 | 11.16 | 11.59 | 821,989 | +2.75% |
| 2026-05-27 | 11.62 | 11.62 | 11.22 | 11.28 | 710,426 | -2.67% |
| 2026-05-26 | 11.78 | 12.17 | 11.52 | 11.59 | 886,326 | +3.30% |
| 2026-05-22 | 11.58 | 11.95 | 11.19 | 11.22 | 864,946 | -1.67% |
| 2026-05-21 | 10.9 | 11.68 | 10.845 | 11.41 | 665,902 | +3.92% |
| 2026-05-20 | 10.65 | 11.19 | 10.46 | 10.98 | 981,918 | +5.58% |
| 2026-05-19 | 10.572 | 10.71 | 10.21 | 10.4 | 683,263 | -4.15% |
| 2026-05-18 | 11.51 | 11.556 | 10.63 | 10.85 | 834,581 | -5.12% |
| 2026-05-15 | 12.23 | 12.34 | 11.41 | 11.435 | 1,109,731 | -10.87% |
| 2026-05-14 | 12.85 | 13.08 | 12.23 | 12.83 | 644,102 | -0.62% |
| 2026-05-13 | 13.54 | 13.73 | 12.88 | 12.91 | 701,867 | -3.80% |