Lightbridge Corporation - LTBR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 16, 2025	15.7	15.16	15.16	15.79	14.77	1.39M
September 15, 2025	14.01	15.58	15.58	15.7	13.83	2.44M
September 12, 2025	14.07	13.97	13.97	14.58	13.88	1.52M
September 11, 2025	13.73	14.07	14.07	14.25	13.59	1.18M
September 10, 2025	14.72	13.8	13.8	14.89	13.79	1.35M
September 09, 2025	14.25	14.44	14.44	14.96	14.05	1.06M
September 08, 2025	14.37	14.31	14.31	14.63	13.85	963,200
September 05, 2025	14.42	14.23	14.23	14.5	13.68	880,583
September 04, 2025	14.31	14.12	14.12	14.53	13.6	1.07M
September 03, 2025	15.26	14.49	14.49	15.34	14.33	775,716
September 02, 2025	14.59	15.13	15.13	15.16	14.02	876,700
August 29, 2025	15.52	15.13	15.13	15.83	14.67	1.05M
August 28, 2025	15.56	15.54	15.54	16.19	15.39	1.01M
August 27, 2025	15.88	15.56	15.56	15.92	15.45	852,335
August 26, 2025	15.3	15.86	15.86	17.03	15.3	1.55M
August 25, 2025	15.35	15.29	15.29	15.81	14.81	1.05M
August 22, 2025	14.38	15.35	15.35	15.6	13.98	1.4M
August 21, 2025	13.92	14.22	14.22	14.24	13.68	1.22M
August 20, 2025	13.7	13.69	13.69	13.87	12.93	1.5M
August 19, 2025	15.25	13.92	13.92	15.34	13.9	1.51M
August 18, 2025	16.07	15.31	15.31	16.3	14.95	1.11M
August 15, 2025	16.4	16.17	16.17	16.6	14.91	1.51M
August 14, 2025	16.5	16.3	16.3	17.73	15.78	1.63M
August 13, 2025	17.39	17.14	17.14	18.8	16.68	2.95M
August 12, 2025	13.57	17.11	17.11	17.39	13.54	5.19M
August 11, 2025	14	13.5	13.5	14.4	13.43	998,845
August 08, 2025	13.88	13.77	13.77	14.43	13.42	754,266
August 07, 2025	14.75	14.07	14.07	14.87	13.48	1M
August 06, 2025	14.31	14.66	14.66	14.98	14.31	1.04M
August 05, 2025	14.26	14.27	14.27	14.96	13.77	1.17M
August 04, 2025	13.19	14.18	14.18	14.2	13.1	890,200
August 01, 2025	12.95	13.08	13.08	13.35	12.52	986,472
July 31, 2025	13.83	13.48	13.48	14.29	13.4	794,005
July 30, 2025	13.51	13.82	13.82	14.49	13.46	940,438
July 29, 2025	14.79	13.65	13.65	15.59	13.64	1.43M
July 28, 2025	15.17	14.99	14.99	15.33	14.26	855,429
July 25, 2025	14.24	14.76	14.76	15.44	14.22	1.23M
July 24, 2025	13.84	14.95	14.95	15.2	13.75	2.21M
July 23, 2025	13.63	13.84	13.84	14.38	13.45	1.37M
July 22, 2025	13.2	13.28	13.28	13.38	12.58	1.36M
July 21, 2025	15.1	13.22	13.22	15.1	13.14	2.54M
July 18, 2025	15.2	15.07	15.07	15.67	14.82	1.69M
July 17, 2025	14.66	14.89	14.89	14.92	14.04	1.64M
July 16, 2025	13.46	14.52	14.52	14.73	12.98	2.32M
July 15, 2025	14	13.37	13.37	14	13.21	1.63M
July 14, 2025	11.94	13.94	13.94	14.11	11.68	2.28M
July 11, 2025	12.08	11.97	11.97	12.51	11.97	945,276
July 10, 2025	12.12	12.13	12.13	12.33	11.64	1.27M
July 09, 2025	12.25	12.12	12.12	12.25	11.65	961,400
July 08, 2025	13.14	12.12	12.12	13.29	11.8	2.12M
July 07, 2025	12.81	12.92	12.92	13.16	12.22	1.3M
July 03, 2025	12.6	12.78	12.78	12.85	12.37	639,100
July 02, 2025	12.7	12.55	12.55	12.77	12.33	1.1M
July 01, 2025	13.21	12.67	12.67	13.28	12.45	1.7M
June 30, 2025	13.38	13.37	13.37	13.86	13.05	981,103
June 27, 2025	13.98	13.3	13.3	14.1	12.9	3.14M
June 26, 2025	14.07	13.56	13.56	14.09	13.35	995,400
June 25, 2025	14.64	13.81	13.81	14.71	13.8	1.35M
June 24, 2025	12.94	14.63	14.63	14.69	12.92	2.43M
June 23, 2025	13.26	12.66	12.66	13.27	12.01	1.66M

Lightbridge Corporation (LTBR) NASDAQ