Lightbridge Corporation - LTBR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.15	12.88	12.88	13.57	12.69	545,313
February 19, 2026	13.02	13.42	13.42	13.48	12.71	427,316
February 18, 2026	13.27	13.21	13.21	13.82	12.87	518,208
February 17, 2026	13.05	13.21	13.21	13.52	12.53	523,917
February 13, 2026	12.63	13.04	13.04	13.58	12.6	741,380
February 12, 2026	13.56	12.62	12.62	13.74	12.57	998,279
February 11, 2026	14.34	13.46	13.46	14.57	13.08	917,013
February 10, 2026	14.65	14.09	14.09	14.76	13.93	593,404
February 09, 2026	14.61	14.79	14.79	15.11	14.3	689,900
February 06, 2026	14.09	14.94	14.94	15.15	13.73	1.09M
February 05, 2026	13.72	13.51	13.51	14.11	13.26	1.04M
February 04, 2026	16.39	14.29	14.29	16.52	13.5	1.37M
February 03, 2026	15.6	16.81	16.81	17.04	15.51	1.09M
February 02, 2026	15.26	14.98	14.98	15.9	14.66	865,165
January 30, 2026	16.42	15.39	15.39	17.3	15.25	977,919
January 29, 2026	18.05	16.52	16.52	18.1	15.85	1M
January 28, 2026	17.26	17.78	17.78	18.12	17.01	848,189
January 27, 2026	16.13	17.07	17.07	17.2	16	756,331
January 26, 2026	18.17	15.98	15.98	18.54	15.84	1.23M
January 23, 2026	18.47	17.62	17.62	18.55	17.43	757,448
January 22, 2026	18.42	18.35	18.35	18.8	18.01	791,804
January 21, 2026	18.37	18.07	18.07	18.91	16.88	1.5M
January 20, 2026	16.75	17.17	17.17	17.97	16.51	1.04M
January 16, 2026	17.86	17.59	17.59	18.33	17.05	1.07M
January 15, 2026	18	17.57	17.57	18.48	17.52	1.37M
January 14, 2026	16.46	18.01	18.01	18.01	16.05	1.72M
January 13, 2026	16.77	16.35	16.35	16.97	16.21	593,645
January 12, 2026	16.66	16.51	16.51	16.91	16.15	672,200
January 09, 2026	17.79	16.51	16.51	17.87	16.44	1.2M
January 08, 2026	16.35	16.11	16.11	16.44	15.72	667,048
January 07, 2026	16.05	16.4	16.4	16.68	14.54	999,600
January 06, 2026	16.24	16.27	16.27	16.52	15.5	1.24M
January 05, 2026	15.01	15.61	15.61	15.94	14.79	1.28M
January 02, 2026	12.88	14.11	14.11	14.13	12.88	965,775
December 31, 2025	12.73	12.64	12.64	12.89	12.46	1.11M
December 30, 2025	13.12	12.74	12.74	13.37	12.73	933,321
December 29, 2025	13.45	13.07	13.07	13.95	12.98	1.07M
December 26, 2025	14.37	13.75	13.75	14.4	13.55	835,440
December 24, 2025	14.4	14.43	14.43	14.44	14.05	386,300
December 23, 2025	14.39	14.54	14.54	15.19	14.11	885,702
December 22, 2025	14.49	14.78	14.78	14.98	14.01	1.09M
December 19, 2025	13.51	14	14	14.3	13.51	3.92M
December 18, 2025	13.56	13.51	13.51	14.12	13.25	1.01M
December 17, 2025	14.56	13.03	13.03	14.84	12.95	1.48M
December 16, 2025	14.23	14.5	14.5	14.86	14.18	833,679
December 15, 2025	15.69	14.49	14.49	15.74	14.44	1.13M
December 12, 2025	17.07	15.45	15.45	17.11	15.4	1.05M
December 11, 2025	16.03	17.07	17.07	17.19	15.83	756,195
December 10, 2025	16.73	16.56	16.56	16.9	15.68	788,100
December 09, 2025	16.81	16.76	16.76	17.05	16.44	632,138
December 08, 2025	17.43	16.94	16.94	17.91	16.7	861,360
December 05, 2025	17.88	17.14	17.14	17.91	16.94	955,181
December 04, 2025	16.19	17.79	17.79	17.95	16.06	1.07M
December 03, 2025	15.7	16.23	16.23	16.3	15.3	780,800
December 02, 2025	15.23	15.72	15.72	16.39	15.17	1.13M
December 01, 2025	15.67	15.17	15.17	16.04	15.14	926,047
November 28, 2025	15.31	16.26	16.26	16.48	15.3	664,065
November 26, 2025	15.22	15.17	15.17	15.5	15.03	855,758
November 25, 2025	14.71	15.09	15.09	15.26	14.25	817,900
November 24, 2025	14.17	14.97	14.97	15.12	13.88	1.23M

Lightbridge Corporation (LTBR) NASDAQ