Lightbridge Corp (LTBR) Historical Prices & Data

Lightbridge Corp
LTBR
(Nasdaq - US)
Closed
6.81
+0.40 (+6.24%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:6.8-0.01 (-0.15%)
Open
6.48
High
6.89
Low
5.84

Lightbridge Corp Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	6.91	5.84	6.48	6.81	5.09%
Nov 20, 2024	6.74	6.00	6.13	6.41	4.57%
Nov 19, 2024	6.56	5.98	6.50	6.19	-4.77%
Nov 18, 2024	6.99	6.46	6.55	6.61	0.92%
Nov 15, 2024	7.25	6.31	7.25	6.48	-10.62%
Nov 14, 2024	7.76	7.29	7.41	7.33	-1.08%
Nov 13, 2024	9.20	7.30	8.75	7.36	-15.89%
Nov 12, 2024	9.40	8.24	8.46	8.45	-0.18%
Nov 11, 2024	9.11	7.71	9.01	8.63	-4.22%
Nov 8, 2024	9.92	8.70	9.49	8.98	-5.37%
Nov 7, 2024	10.10	8.32	8.32	9.74	17.07%
Nov 6, 2024	8.96	7.91	8.66	8.30	-4.16%
Nov 5, 2024	8.19	7.15	7.21	8.11	12.48%
Nov 4, 2024	7.65	6.65	7.23	7.14	-1.18%
Nov 1, 2024	11.12	7.00	10.35	7.24	-30.05%
Oct 31, 2024	11.07	8.70	10.76	9.72	-9.67%
Oct 30, 2024	14.09	10.46	12.31	10.74	-12.75%
Oct 29, 2024	14.20	9.37	9.93	12.31	23.97%
Oct 28, 2024	10.10	7.83	8.10	9.08	12.10%
Oct 25, 2024	7.70	5.84	5.90	7.35	24.58%
Oct 24, 2024	6.90	5.71	6.78	5.93	-12.54%
Oct 23, 2024	7.84	6.48	7.11	6.78	-4.64%
Oct 22, 2024	8.44	7.10	8.22	7.14	-13.14%

Highest:14.20

Lowest:5.71

Average:7.95

Difference:-1.41

% Change:-17.15%

Data Vendor: Xignite Logo

Stocks