Lightbridge(DE:N7ON)
€4.07+0.30 (+17.30%)
DE:N7ON
Lightbridge historical prices
€4.07
At close:+0.30 (+17.30%)
Lightbridge (N7ON) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.22 | 4.22 | 4.07 | 4.07 | 4.07 | +17.30% | 0 | 0.00 |
| Nov 09, 2026 | 3.69 | 3.89 | 3.69 | 3.77 | 3.77 | +8.59% | 600 | 5.97 |
| Nov 06, 2026 | 3.42 | 3.47 | 3.42 | 3.47 | 3.47 | -4.93% | 0 | 0.00 |
| Nov 05, 2026 | 3.89 | 3.90 | 3.65 | 3.65 | 3.65 | -11.71% | 500 | 5.40 |
| Nov 04, 2026 | 4.17 | 4.18 | 4.13 | 4.13 | 4.13 | -0.63% | 0 | 0.00 |
| Nov 03, 2026 | 4.04 | 4.16 | 4.03 | 4.16 | 4.16 | -1.12% | 0 | 0.00 |
| Nov 02, 2026 | 4.45 | 4.50 | 4.21 | 4.21 | 4.21 | -5.34% | 1,000 | 13.05 |
| Oct 30, 2026 | 4.74 | 4.74 | 4.44 | 4.44 | 4.44 | -6.41% | 0 | 0.00 |
| Oct 29, 2026 | 4.83 | 4.83 | 4.75 | 4.75 | 4.75 | +2.62% | 0 | 0.00 |
| Oct 28, 2026 | 4.75 | 4.79 | 4.63 | 4.63 | 4.63 | +1.54% | 0 | 0.00 |
| Oct 27, 2026 | 4.35 | 4.56 | 4.34 | 4.56 | 4.56 | +4.38% | 0 | 0.00 |
| Oct 26, 2026 | 4.49 | 4.64 | 4.36 | 4.36 | 4.36 | -2.20% | 850 | 12.97 |
| Oct 23, 2026 | 4.43 | 4.46 | 4.43 | 4.46 | 4.46 | -2.17% | 0 | 0.00 |
| Oct 22, 2026 | 4.69 | 4.69 | 4.56 | 4.56 | 4.56 | +0.26% | 0 | 0.00 |
| Oct 21, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | -1.92% | 0 | 0.00 |
| Oct 20, 2026 | 4.73 | 4.73 | 4.64 | 4.64 | 4.64 | -1.13% | 0 | 0.00 |
| Oct 19, 2026 | 4.56 | 4.69 | 4.56 | 4.69 | 4.69 | +2.45% | 0 | 0.00 |
| Oct 16, 2026 | 4.67 | 4.67 | 4.58 | 4.58 | 4.58 | +5.82% | 0 | 0.00 |
| Oct 15, 2026 | 4.38 | 4.39 | 4.33 | 4.33 | 4.33 | -11.60% | 0 | 0.00 |
| Oct 14, 2026 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | -4.77% | 0 | 0.00 |
| Oct 13, 2026 | 5.04 | 5.14 | 4.99 | 5.14 | 5.14 | -3.24% | 975 | 13.79 |
| Oct 12, 2026 | 5.38 | 5.49 | 5.31 | 5.31 | 5.31 | -0.34% | 250 | 3.75 |
| Oct 09, 2026 | 5.30 | 5.33 | 5.30 | 5.33 | 5.33 | -2.81% | 0 | 0.00 |
| Oct 08, 2026 | 5.58 | 5.58 | 5.48 | 5.48 | 5.48 | -1.40% | 33 | 0.50 |
| Oct 07, 2026 | 5.90 | 5.91 | 5.56 | 5.56 | 5.56 | -1.94% | 220 | 3.51 |
| Oct 06, 2026 | 5.57 | 5.67 | 5.56 | 5.67 | 5.67 | -0.46% | 0 | 0.00 |
| Oct 05, 2026 | 5.64 | 5.70 | 5.62 | 5.70 | 5.70 | +2.78% | 0 | 0.00 |
| Oct 02, 2026 | 5.47 | 5.72 | 5.47 | 5.54 | 5.54 | +0.65% | 250 | 3.75 |
| Oct 01, 2026 | 5.45 | 5.51 | 5.45 | 5.51 | 5.51 | -0.25% | 0 | 0.00 |
| Sep 30, 2026 | 5.48 | 5.52 | 5.48 | 5.52 | 5.52 | -2.47% | 500 | 8.51 |
| Sep 29, 2026 | 5.58 | 5.66 | 5.58 | 5.66 | 5.66 | -3.67% | 0 | 0.00 |
| Sep 28, 2026 | 5.86 | 5.88 | 5.70 | 5.88 | 5.88 | -0.74% | 0 | 0.00 |
| Sep 25, 2026 | 5.79 | 5.92 | 5.78 | 5.92 | 5.92 | +3.35% | 0 | 0.00 |
| Sep 24, 2026 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | -2.75% | 0 | 0.00 |
| Sep 23, 2026 | 5.87 | 5.89 | 5.87 | 5.89 | 5.89 | +0.27% | 0 | 0.00 |
| Sep 22, 2026 | 5.79 | 5.88 | 5.78 | 5.88 | 5.88 | +3.27% | 0 | 0.00 |
| Sep 21, 2026 | 5.58 | 5.69 | 5.58 | 5.69 | 5.69 | -3.36% | 0 | 0.00 |
| Sep 18, 2026 | 5.82 | 5.89 | 5.82 | 5.89 | 5.89 | +3.55% | 0 | 0.00 |
| Sep 17, 2026 | 5.55 | 5.69 | 5.55 | 5.69 | 5.69 | -0.56% | 0 | 0.00 |
| Sep 16, 2026 | 5.60 | 5.72 | 5.59 | 5.72 | 5.72 | +0.14% | 600 | 11.45 |
| Sep 15, 2026 | 5.64 | 5.71 | 5.63 | 5.71 | 5.71 | -4.80% | 0 | 0.00 |
| Sep 14, 2026 | 5.98 | 6.00 | 5.85 | 6.00 | 6.00 | -3.13% | 1,000 | 27.39 |
| Sep 11, 2026 | 6.21 | 6.21 | 6.19 | 6.19 | 6.19 | -0.58% | 0 | 0.00 |
| Sep 10, 2026 | 6.39 | 6.39 | 6.23 | 6.23 | 6.23 | -6.04% | 0 | 0.00 |
| Sep 09, 2026 | 6.62 | 6.63 | 6.62 | 6.63 | 6.63 | +2.98% | 0 | 0.00 |
| Sep 08, 2026 | 6.33 | 6.44 | 6.32 | 6.44 | 6.44 | +1.48% | 0 | 0.00 |
| Sep 07, 2026 | 6.35 | 6.35 | 6.34 | 6.34 | 6.34 | +0.54% | 0 | 0.00 |
| Sep 04, 2026 | 6.29 | 6.31 | 6.29 | 6.31 | 6.31 | -1.87% | 0 | 0.00 |
| Sep 03, 2026 | 6.38 | 6.43 | 6.38 | 6.43 | 6.43 | +4.11% | 0 | 0.00 |
| Sep 02, 2026 | 6.28 | 6.28 | 6.17 | 6.17 | 6.17 | -0.80% | 0 | 0.00 |
