Want to see LTBR full AI Analyst Report?
Lightbridge (LTBR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.98 | 5.16 | 4.94 | 5.08 | 5.08 | -5.93% | 846,613 | 1.19 |
| Oct 29, 2026 | 5.30 | 5.61 | 5.30 | 5.40 | 5.40 | -0.74% | 591,923 | 0.82 |
| Oct 28, 2026 | 5.52 | 5.52 | 5.21 | 5.44 | 5.44 | +0.83% | 689,080 | 0.89 |
| Oct 27, 2026 | 5.00 | 5.42 | 5.00 | 5.40 | 5.40 | +8.99% | 740,945 | 0.95 |
| Oct 26, 2026 | 5.04 | 5.09 | 4.90 | 4.95 | 4.95 | -2.75% | 430,368 | 0.54 |
| Oct 23, 2026 | 5.05 | 5.12 | 4.95 | 5.09 | 5.09 | +0.00% | 449,249 | 0.56 |
| Oct 22, 2026 | 5.24 | 5.40 | 5.01 | 5.09 | 5.09 | -6.09% | 557,594 | 0.69 |
| Oct 21, 2026 | 5.31 | 5.48 | 5.25 | 5.42 | 5.42 | +3.63% | 530,221 | 0.66 |
| Oct 20, 2026 | 5.30 | 5.42 | 5.22 | 5.23 | 5.23 | -3.33% | 567,912 | 0.70 |
| Oct 19, 2026 | 5.33 | 5.41 | 5.11 | 5.41 | 5.41 | +3.84% | 757,858 | 0.94 |
| Oct 16, 2026 | 5.32 | 5.42 | 5.15 | 5.21 | 5.21 | -2.62% | 738,178 | 0.91 |
| Oct 15, 2026 | 4.94 | 5.42 | 4.87 | 5.35 | 5.35 | +5.52% | 1,039,407 | 1.29 |
| Oct 14, 2026 | 5.52 | 5.58 | 5.04 | 5.07 | 5.07 | -10.11% | 929,690 | 1.16 |
| Oct 13, 2026 | 5.70 | 5.70 | 5.49 | 5.64 | 5.64 | -1.57% | 668,505 | 0.83 |
| Oct 12, 2026 | 6.00 | 6.01 | 5.72 | 5.73 | 5.73 | -5.60% | 560,607 | 0.69 |
| Oct 09, 2026 | 6.13 | 6.15 | 5.94 | 6.07 | 6.07 | +1.00% | 478,462 | 0.59 |
| Oct 08, 2026 | 6.33 | 6.42 | 5.92 | 6.01 | 6.01 | -6.39% | 1,313,306 | 1.64 |
| Oct 07, 2026 | 6.69 | 6.69 | 6.32 | 6.42 | 6.42 | -6.14% | 754,679 | 0.95 |
| Oct 06, 2026 | 6.52 | 7.04 | 6.48 | 6.84 | 6.84 | +7.55% | 1,247,041 | 1.60 |
| Oct 05, 2026 | 6.45 | 6.49 | 6.33 | 6.36 | 6.36 | -0.47% | 562,865 | 0.72 |
| Oct 02, 2026 | 6.46 | 6.50 | 6.29 | 6.39 | 6.39 | +1.75% | 770,150 | 0.97 |
| Oct 01, 2026 | 6.29 | 6.37 | 6.12 | 6.28 | 6.28 | -0.16% | 471,635 | 0.59 |
| Sep 30, 2026 | 6.42 | 6.57 | 6.25 | 6.29 | 6.29 | -0.16% | 741,666 | 0.95 |
| Sep 29, 2026 | 6.51 | 6.57 | 6.22 | 6.30 | 6.30 | -2.78% | 801,159 | 1.02 |
| Sep 28, 2026 | 6.76 | 6.78 | 6.46 | 6.48 | 6.48 | -5.40% | 638,323 | 0.81 |
| Sep 25, 2026 | 6.88 | 6.97 | 6.71 | 6.85 | 6.85 | +1.78% | 662,013 | 0.84 |
| Sep 24, 2026 | 6.64 | 6.77 | 6.52 | 6.73 | 6.73 | +0.15% | 496,084 | 0.63 |
| Sep 23, 2026 | 6.83 | 6.90 | 6.63 | 6.72 | 6.72 | -1.90% | 402,544 | 0.49 |
| Sep 22, 2026 | 6.80 | 6.95 | 6.63 | 6.85 | 6.85 | +0.88% | 637,585 | 0.77 |
| Sep 21, 2026 | 6.68 | 7.04 | 6.68 | 6.79 | 6.79 | +4.14% | 756,094 | 0.92 |
| Sep 18, 2026 | 6.83 | 6.87 | 6.47 | 6.52 | 6.52 | -4.40% | 4,758,005 | 6.24 |
| Sep 17, 2026 | 6.65 | 6.99 | 6.61 | 6.82 | 6.82 | +5.41% | 780,263 | 1.01 |
| Sep 16, 2026 | 6.66 | 6.66 | 6.33 | 6.47 | 6.47 | -2.12% | 755,172 | 0.97 |
| Sep 15, 2026 | 6.65 | 6.70 | 6.55 | 6.61 | 6.61 | -0.75% | 697,607 | 0.89 |
| Sep 14, 2026 | 6.90 | 6.91 | 6.64 | 6.66 | 6.66 | -5.13% | 852,227 | 1.09 |
| Sep 11, 2026 | 7.34 | 7.44 | 7.00 | 7.02 | 7.02 | -4.36% | 685,125 | 0.87 |
| Sep 10, 2026 | 7.44 | 7.54 | 7.29 | 7.34 | 7.34 | -2.65% | 548,360 | 0.69 |
| Sep 09, 2026 | 7.89 | 7.94 | 7.53 | 7.54 | 7.54 | -4.44% | 547,312 | 0.68 |
| Sep 08, 2026 | 7.70 | 8.11 | 7.64 | 7.89 | 7.89 | +4.09% | 743,540 | 0.92 |
| Sep 07, 2026 | 7.43 | 7.60 | 7.41 | 7.58 | 7.58 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.43 | 7.60 | 7.41 | 7.58 | 7.58 | +1.34% | 355,449 | 0.42 |
| Sep 03, 2026 | 7.68 | 7.76 | 7.44 | 7.48 | 7.48 | -1.19% | 396,243 | 0.46 |
| Sep 02, 2026 | 7.47 | 7.58 | 7.33 | 7.57 | 7.57 | +1.88% | 561,983 | 0.65 |
| Sep 01, 2026 | 7.39 | 7.56 | 7.24 | 7.43 | 7.43 | -1.33% | 573,778 | 0.66 |
| Aug 31, 2026 | 7.71 | 7.85 | 7.52 | 7.53 | 7.53 | -0.26% | 594,024 | 0.67 |
| Aug 28, 2026 | 8.14 | 8.23 | 7.51 | 7.55 | 7.55 | -7.48% | 634,067 | 0.71 |
| Aug 27, 2026 | 8.15 | 8.26 | 8.01 | 8.16 | 8.16 | +1.37% | 470,768 | 0.52 |
| Aug 26, 2026 | 8.20 | 8.67 | 7.98 | 8.05 | 8.05 | -3.36% | 653,437 | 0.72 |
| Aug 25, 2026 | 7.88 | 8.35 | 7.66 | 8.33 | 8.33 | +7.21% | 489,881 | 0.54 |
| Aug 24, 2026 | 8.14 | 8.14 | 7.75 | 7.77 | 7.77 | -5.47% | 489,586 | 0.53 |