Skip to main content
Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
16.17
-0.13 (-0.80%)
At close: Aug 15, 2025, 4:00 PM
15.81
-0.36 (-2.23%)
After-hours: Aug 15, 2025, 6:03 PM EDT

Lightbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202516.4016.6014.9116.17--0.80%1,516,333
Aug 14, 202516.5017.7315.7816.3016.30-4.90%1,625,678
Aug 13, 202517.3918.8016.6817.1417.140.18%2,951,011
Aug 12, 202513.5717.3913.5417.1117.1126.74%5,244,812
Aug 11, 202514.0014.4013.4313.5013.50-1.96%998,845
Aug 8, 202513.8814.4313.4213.7713.77-2.13%754,266
Aug 7, 202514.7514.8713.4814.0714.07-4.02%1,002,676
Aug 6, 202514.3114.9814.3114.6614.662.73%1,036,316
Aug 5, 202514.2614.9613.7714.2714.270.63%1,168,682
Aug 4, 202513.1914.2013.1014.1814.188.41%890,199
Aug 1, 202512.9513.3512.5213.0813.08-2.97%986,472
Jul 31, 202513.8314.2913.4013.4813.48-2.46%808,624
Jul 30, 202513.5114.4913.4613.8213.821.25%954,379
Jul 29, 202514.7915.5913.6413.6513.65-8.94%1,431,244
Jul 28, 202515.1715.3314.2614.9914.991.56%855,429
Jul 25, 202514.2415.4414.2214.7614.76-1.27%1,238,829
Jul 24, 202513.8415.2013.7514.9514.958.02%2,212,631
Jul 23, 202513.6314.3813.4513.8413.844.22%1,374,379
Jul 22, 202513.2013.4512.5813.2813.280.45%1,356,974
Jul 21, 202515.1015.1013.1413.2213.22-12.28%2,541,100
Jul 18, 202515.2015.6714.8215.0715.071.21%1,694,479
Jul 17, 202514.6614.9214.0414.8914.892.55%1,665,047
Jul 16, 202513.4614.7312.9814.5214.528.60%2,321,804
Jul 15, 202514.0014.0013.2113.3713.37-4.09%1,626,898
Jul 14, 202511.9414.1111.6813.9413.9416.46%2,282,358
Jul 11, 202512.0812.5111.9711.9711.97-1.32%945,276
Jul 10, 202512.1212.3311.6412.1312.130.08%1,273,206
Jul 9, 202512.2512.2511.6512.1212.12-961,390
Jul 8, 202513.1413.2911.8012.1212.12-6.19%2,119,398
Jul 7, 202512.8113.1812.2212.9212.921.10%1,302,943
Jul 3, 202512.6012.8512.3712.7812.781.83%639,065
Jul 2, 202512.7012.7712.3312.5512.55-0.95%1,286,130
Jul 1, 202513.2113.2812.4512.6712.67-5.24%1,700,022
Jun 30, 202513.3813.8613.0513.3713.370.53%981,103
Jun 27, 202513.9814.1012.9013.3013.30-1.92%4,518,903
Jun 26, 202514.0714.0913.3513.5613.56-1.81%995,400
Jun 25, 202514.6414.7213.8013.8113.81-5.60%1,356,502
Jun 24, 202512.9414.6912.9214.6314.6315.56%2,426,919
Jun 23, 202513.2613.2712.0112.6612.66-5.03%1,664,511
Jun 20, 202513.2213.4612.7613.3313.332.15%2,035,137
Jun 18, 202513.1113.3012.7513.0513.050.15%1,010,850
Jun 17, 202513.6013.8712.9313.0313.03-2.98%1,169,092
Jun 16, 202513.6214.2913.2513.4313.434.11%1,698,377
Jun 13, 202512.7913.6012.6512.9012.90-5.15%1,658,107
Jun 12, 202514.0014.3913.6013.6013.60-4.63%1,262,641
Jun 11, 202513.7415.0913.5114.2614.266.18%3,442,389
Jun 10, 202516.1416.6513.1713.4313.43-14.62%3,758,491
Jun 9, 202516.2616.3015.2515.7315.73-0.13%1,589,994
Jun 6, 202514.7015.7614.2015.7515.757.22%1,754,830
Jun 5, 202515.7016.7414.3514.6914.69-5.95%1,849,404