Lightbridge CorporationLTBRNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $10.58 | $10.68 | $10.03 | $10.34 | 1.75M |
| 3/19/2026 | $10.73 | $10.83 | $10.03 | $10.64 | 1.06M |
| 3/18/2026 | $11.52 | $11.52 | $10.98 | $10.98 | 675,000 |
| 3/17/2026 | $11.83 | $12.07 | $11.29 | $11.54 | 674,100 |
| 3/16/2026 | $11.55 | $11.82 | $11.30 | $11.45 | 657,331 |
| 3/13/2026 | $11.87 | $12.25 | $11.31 | $11.38 | 565,516 |
| 3/12/2026 | $11.87 | $12.02 | $11.39 | $11.81 | 733,717 |
| 3/11/2026 | $11.92 | $12.29 | $11.89 | $12.13 | 897,710 |
| 3/10/2026 | $11.73 | $12.48 | $11.73 | $12.10 | 1.14M |
| 3/9/2026 | $11.19 | $11.74 | $10.89 | $11.68 | 1.63M |
| 3/6/2026 | $11.70 | $12.49 | $11.35 | $11.45 | 1.04M |
| 3/5/2026 | $12.53 | $12.75 | $11.70 | $12.15 | 668,991 |
| 3/4/2026 | $12.65 | $13.03 | $12.44 | $12.83 | 723,600 |
| 3/3/2026 | $12.21 | $12.60 | $11.35 | $12.49 | 1.40M |
| 3/2/2026 | $12.50 | $13.32 | $12.28 | $12.96 | 907,718 |
| 2/27/2026 | $13.30 | $13.48 | $12.80 | $12.93 | 959,100 |
| 2/26/2026 | $13.77 | $14.00 | $13.10 | $13.87 | 787,000 |
| 2/25/2026 | $13.18 | $13.93 | $12.98 | $13.78 | 723,442 |
| 2/24/2026 | $12.46 | $13.05 | $12.06 | $13.02 | 714,700 |
| 2/23/2026 | $12.61 | $13.00 | $12.24 | $12.48 | 773,900 |
| 2/20/2026 | $13.15 | $13.57 | $12.69 | $12.88 | 545,313 |
| 2/19/2026 | $13.02 | $13.48 | $12.71 | $13.42 | 427,316 |
| 2/18/2026 | $13.27 | $13.82 | $12.87 | $13.21 | 518,208 |
| 2/17/2026 | $13.05 | $13.52 | $12.53 | $13.21 | 523,917 |
| 2/13/2026 | $12.63 | $13.58 | $12.60 | $13.04 | 742,013 |
| 2/12/2026 | $13.56 | $13.74 | $12.57 | $12.62 | 1.00M |
| 2/11/2026 | $14.34 | $14.57 | $13.08 | $13.46 | 917,013 |
| 2/10/2026 | $14.65 | $14.76 | $13.93 | $14.09 | 594,500 |
| 2/9/2026 | $14.61 | $15.11 | $14.30 | $14.79 | 689,900 |
| 2/6/2026 | $14.10 | $15.15 | $13.73 | $14.94 | 1.10M |
| 2/5/2026 | $13.72 | $14.11 | $13.26 | $13.51 | 1.04M |
| 2/4/2026 | $16.39 | $16.52 | $13.50 | $14.29 | 1.37M |
| 2/3/2026 | $15.60 | $17.04 | $15.51 | $16.81 | 1.09M |
| 2/2/2026 | $15.26 | $15.90 | $14.66 | $14.98 | 865,165 |
| 1/30/2026 | $16.42 | $17.30 | $15.25 | $15.39 | 977,919 |
| 1/29/2026 | $18.05 | $18.10 | $15.85 | $16.52 | 1.00M |
| 1/28/2026 | $17.26 | $18.12 | $17.01 | $17.78 | 848,200 |
| 1/27/2026 | $16.13 | $17.20 | $16.00 | $17.07 | 761,400 |
| 1/26/2026 | $18.17 | $18.54 | $15.84 | $15.98 | 1.23M |
| 1/23/2026 | $18.47 | $18.55 | $17.43 | $17.62 | 757,448 |
| 1/22/2026 | $18.42 | $18.80 | $18.01 | $18.35 | 791,804 |
| 1/21/2026 | $18.37 | $18.91 | $16.88 | $18.07 | 1.50M |
| 1/20/2026 | $16.75 | $17.97 | $16.51 | $17.17 | 1.04M |
| 1/16/2026 | $17.86 | $18.33 | $17.05 | $17.59 | 1.07M |
| 1/15/2026 | $18.00 | $18.48 | $17.52 | $17.57 | 1.37M |
| 1/14/2026 | $16.46 | $18.01 | $16.05 | $18.01 | 1.72M |
| 1/13/2026 | $16.77 | $16.97 | $16.21 | $16.35 | 593,645 |
| 1/12/2026 | $16.66 | $16.91 | $16.15 | $16.51 | 672,200 |
| 1/9/2026 | $17.79 | $17.87 | $16.44 | $16.51 | 1.20M |
| 1/8/2026 | $16.35 | $16.44 | $15.72 | $16.11 | 667,048 |
| 1/7/2026 | $16.05 | $16.68 | $14.54 | $16.40 | 999,600 |
| 1/6/2026 | $16.24 | $16.52 | $15.50 | $16.27 | 1.24M |
| 1/5/2026 | $15.01 | $15.94 | $14.79 | $15.61 | 1.28M |
| 1/2/2026 | $12.88 | $14.13 | $12.77 | $14.11 | 969,400 |
| 12/31/2025 | $12.73 | $12.89 | $12.46 | $12.64 | 1.11M |
| 12/30/2025 | $13.12 | $13.37 | $12.73 | $12.74 | 933,321 |
| 12/29/2025 | $13.45 | $13.95 | $12.98 | $13.07 | 1.07M |
| 12/26/2025 | $14.37 | $14.40 | $13.55 | $13.75 | 878,900 |
| 12/24/2025 | $14.40 | $14.44 | $14.05 | $14.43 | 386,300 |
| 12/23/2025 | $14.39 | $15.19 | $14.11 | $14.54 | 885,702 |
| 12/22/2025 | $14.49 | $14.98 | $14.01 | $14.78 | 1.09M |