Get the Stockscreener App
6.54
13.74%
0.79
After Hours:
6.54
Lightbridge Corp Stock (LTBR) Price History
The historical daily chart and data for Lightbridge Corp stock (LTBR), show that the latest closing stock price as of November 29, 2024, is $6.54.
- Lightbridge Corp all-time high stock price is $227.40, occurred on March 06, 2014.
- The lowest Lightbridge Corp stock price recorded was $1.71 on April 07, 2020. Since then, Lightbridge Corp's stock price has risen over 282.46% to $6.54 now.
- The 52-week high stock price for LTBR is $14.20, representing a 117.13% increase from the current share price, occurred on October 29, 2024.
- The 52-week low stock price for LTBR is $2.21, indicating a -66.21% decrease from the current share price, occurred on June 07, 2024.
- The closing price of Lightbridge Corp (LTBR) stock in the beginning of 2023 was $7.43. The stock closed the year at $3.89, a loss of over -47.64% for the year.
The table below shows more information about LTBR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $6.85 | $5.85 | $1.00 | 1,737,248.0 | +13.74% |
| Nov 27, 2024 | $6.00 | $5.50 | $0.50 | 1,007,094.0 | -0.69% |
| Nov 26, 2024 | $6.34 | $5.70 | $0.64 | 1,093,707.0 | -7.66% |
| Nov 25, 2024 | $6.63 | $6.06 | $0.5674 | 1,241,439.0 | -0.48% |
| Nov 22, 2024 | $7.29 | $6.10 | $1.19 | 1,646,162.0 | -7.49% |
| Nov 21, 2024 | $6.91 | $5.84 | $1.07 | 2,079,046.0 | +6.24% |
| Nov 20, 2024 | $6.74 | $6.00 | $0.74 | 1,057,513.0 | +3.55% |
| Nov 19, 2024 | $6.56 | $5.98 | $0.58 | 1,378,669.0 | -6.35% |
| Nov 18, 2024 | $6.99 | $6.46 | $0.53 | 1,218,277.0 | +2.01% |
| Nov 15, 2024 | $7.25 | $6.31 | $0.94 | 1,567,807.0 | -11.60% |
| Nov 14, 2024 | $7.76 | $7.29 | $0.47 | 838,861.0 | -0.41% |
| Nov 13, 2024 | $9.20 | $7.30 | $1.90 | 1,743,108.0 | -12.85% |
| Nov 12, 2024 | $9.40 | $8.24 | $1.16 | 1,614,021.0 | -2.14% |
| Nov 11, 2024 | $9.11 | $7.71 | $1.40 | 1,589,376.0 | -3.90% |
| Nov 08, 2024 | $9.92 | $8.70 | $1.22 | 1,734,253.0 | -7.80% |
| Nov 07, 2024 | $10.10 | $8.32 | $1.78 | 2,527,151.0 | +17.35% |
| Nov 06, 2024 | $8.96 | $7.91 | $1.05 | 1,705,466.0 | +2.34% |
| Nov 05, 2024 | $8.19 | $7.15 | $1.04 | 1,977,535.0 | +13.51% |
| Nov 04, 2024 | $7.65 | $6.65 | $1.00 | 1,979,260.0 | -1.31% |
| Nov 01, 2024 | $11.12 | $7.00 | $4.12 | 3,806,092.0 | -25.51% |
Lightbridge Corp Stock (LTBR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lightbridge Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LTBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lightbridge Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lightbridge Corp Stock (LTBR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $11.12 | $5.50 | $5.62 | 35,279,333.0 | -32.72% |
| Oct, 2024 | $14.20 | $2.58 | $11.62 | 69,380,968.0 | +247.14% |
| Sep, 2024 | $3.04 | $2.24 | $0.80 | 3,312,601.0 | +12.45% |
| Aug, 2024 | $3.29 | $2.35 | $0.94 | 2,165,886.0 | -22.67% |
| Jul, 2024 | $4.65 | $2.70 | $1.95 | 4,247,167.0 | -4.45% |
| Jun, 2024 | $4.48 | $2.21 | $2.27 | 7,107,115.0 | +24.81% |
| May, 2024 | $3.36 | $2.28 | $1.08 | 2,193,703.0 | +8.87% |
| Apr, 2024 | $3.08 | $2.40 | $0.685 | 1,470,950.0 | -15.93% |
| Mar, 2024 | $3.30 | $2.50 | $0.80 | 1,736,092.0 | +4.24% |
| Feb, 2024 | $3.25 | $2.75 | $0.50 | 1,289,000.0 | -7.82% |
| Jan, 2024 | $3.73 | $2.94 | $0.79 | 1,553,887.0 | -4.36% |
Lightbridge Corp Stock (LTBR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.03 | $3.06 | $0.97 | 1,845,472.0 | +0.00% |
| Nov, 2023 | $4.63 | $3.16 | $1.47 | 1,228,500.0 | -25.35% |
| Oct, 2023 | $5.16 | $4.06 | $1.10 | 941,141.0 | -4.23% |
| Sep, 2023 | $4.95 | $4.10 | $0.8499 | 1,293,258.0 | +3.22% |
| Aug, 2023 | $6.67 | $4.05 | $2.62 | 2,174,683.0 | -34.49% |
| Jul, 2023 | $6.70 | $4.76 | $1.94 | 1,800,538.0 | +14.09% |
| Jun, 2023 | $5.94 | $4.30 | $1.64 | 1,554,082.0 | +33.49% |
| May, 2023 | $5.41 | $3.32 | $2.09 | 1,141,346.0 | +18.48% |
| Apr, 2023 | $4.14 | $3.55 | $0.59 | 444,432.0 | -10.24% |
| Mar, 2023 | $4.66 | $3.65 | $1.01 | 925,763.0 | -3.87% |
| Feb, 2023 | $4.70 | $4.03 | $0.67 | 895,690.0 | +0.12% |
| Jan, 2023 | $4.85 | $3.76 | $1.09 | 1,225,661.0 | +9.51% |
Lightbridge Corp Stock (LTBR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.01 | $3.62 | $1.39 | 1,070,118.0 | -20.12% |
| Nov, 2022 | $5.44 | $4.52 | $0.9245 | 710,177.0 | -6.35% |
| Oct, 2022 | $5.41 | $4.35 | $1.06 | 1,243,975.0 | +14.04% |
| Sep, 2022 | $5.97 | $4.12 | $1.85 | 1,413,934.0 | -23.10% |
| Aug, 2022 | $7.25 | $5.56 | $1.69 | 2,630,983.0 | -16.12% |
| Jul, 2022 | $7.18 | $4.41 | $2.77 | 1,557,575.0 | +51.72% |
| Jun, 2022 | $6.09 | $4.32 | $1.77 | 2,619,848.0 | -15.58% |
| May, 2022 | $8.10 | $4.62 | $3.48 | 2,645,254.0 | -21.03% |
| Apr, 2022 | $9.20 | $6.33 | $2.87 | 2,855,901.0 | -16.29% |
| Mar, 2022 | $12.56 | $7.60 | $4.96 | 8,779,830.0 | +1.21% |
| Feb, 2022 | $8.31 | $5.40 | $2.91 | 2,411,888.0 | +35.02% |
| Jan, 2022 | $8.32 | $4.90 | $3.42 | 3,935,553.0 | -7.77% |
1.92%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):