Lightbridge CorporationLTBRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $15.60 | $17.05 | $15.51 | $16.89 | 550,857 |
| 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 |
| 12/19/2025 | $13.51 | $14.30 | $13.51 | $14.00 | 3.92M |
| 12/18/2025 | $13.56 | $14.12 | $13.25 | $13.51 | 1.01M |
| 12/17/2025 | $14.56 | $14.84 | $12.95 | $13.03 | 1.48M |
| 12/16/2025 | $14.23 | $14.90 | $14.17 | $14.50 | 862,839 |
| 12/15/2025 | $15.69 | $15.74 | $14.44 | $14.49 | 1.13M |
| 12/12/2025 | $17.07 | $17.11 | $15.40 | $15.45 | 1.05M |
| 12/11/2025 | $16.03 | $17.19 | $15.83 | $17.07 | 757,238 |
| 12/10/2025 | $16.73 | $16.90 | $15.68 | $16.56 | 788,100 |
| 12/9/2025 | $16.81 | $17.05 | $16.44 | $16.76 | 632,138 |
| 12/8/2025 | $17.43 | $17.91 | $16.70 | $16.94 | 861,360 |
| 12/5/2025 | $17.88 | $17.91 | $16.94 | $17.14 | 955,181 |
| 12/4/2025 | $16.19 | $17.95 | $16.06 | $17.79 | 1.07M |
| 12/3/2025 | $15.70 | $16.30 | $15.30 | $16.23 | 780,800 |
| 12/2/2025 | $15.23 | $16.39 | $15.17 | $15.72 | 1.13M |
| 12/1/2025 | $15.67 | $16.04 | $15.14 | $15.17 | 926,047 |
| 11/28/2025 | $15.31 | $16.48 | $15.30 | $16.26 | 664,300 |
| 11/26/2025 | $15.22 | $15.50 | $15.03 | $15.17 | 855,800 |
| 11/25/2025 | $14.71 | $15.26 | $14.25 | $15.09 | 817,900 |
| 11/24/2025 | $14.17 | $15.12 | $13.88 | $14.97 | 1.23M |
| 11/21/2025 | $14.50 | $14.59 | $13.29 | $14.02 | 1.93M |
| 11/20/2025 | $17.56 | $17.80 | $14.43 | $14.53 | 2.23M |
| 11/19/2025 | $17.10 | $17.77 | $16.79 | $17.05 | 1.03M |
| 11/18/2025 | $16.66 | $17.45 | $16.36 | $16.94 | 1.05M |
| 11/17/2025 | $17.57 | $17.79 | $16.37 | $17.02 | 1.45M |
| 11/14/2025 | $17.02 | $18.92 | $16.80 | $17.86 | 1.33M |
| 11/13/2025 | $20.08 | $20.34 | $17.71 | $17.96 | 1.35M |
| 11/12/2025 | $20.49 | $20.85 | $19.64 | $20.16 | 1.00M |
| 11/11/2025 | $20.02 | $20.27 | $19.00 | $20.10 | 942,611 |
| 11/10/2025 | $20.31 | $20.99 | $19.48 | $20.55 | 1.68M |
| 11/7/2025 | $17.01 | $18.77 | $16.58 | $18.75 | 2.53M |
| 11/6/2025 | $23.26 | $23.50 | $17.91 | $17.99 | 3.08M |
| 11/5/2025 | $23.09 | $23.67 | $22.41 | $23.19 | 1.17M |