Lightbridge Corp (NQ: LTBR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	5.830	6.000	5.500	5.750	1,012,771	-0.04(-0.69%)
Nov 26, 2024	6.330	6.340	5.700	5.790	1,098,269	-0.48(-7.66%)
Nov 25, 2024	6.390	6.627	6.060	6.270	1,242,079	-0.03(-0.48%)
Nov 22, 2024	6.920	7.290	6.100	6.300	1,659,587	-0.51(-7.49%)
Nov 21, 2024	6.480	6.910	5.840	6.810	2,100,865	+0.40(+6.24%)
Nov 20, 2024	6.130	6.740	6.000	6.410	1,059,397	+0.22(+3.55%)
Nov 19, 2024	6.500	6.560	5.980	6.190	1,380,572	-0.42(-6.35%)
Nov 18, 2024	6.550	6.990	6.460	6.610	1,222,226	+0.13(+2.01%)
Nov 15, 2024	7.250	7.250	6.310	6.480	1,575,290	-0.85(-11.60%)
Nov 14, 2024	7.410	7.760	7.290	7.330	846,614	-0.03(-0.41%)
Nov 13, 2024	8.750	9.200	7.300	7.360	1,749,359	-1.08(-12.85%)
Nov 12, 2024	8.460	9.400	8.240	8.445	1,616,079	-0.19(-2.14%)
Nov 11, 2024	9.010	9.110	7.710	8.630	1,590,734	-0.35(-3.90%)
Nov 08, 2024	9.490	9.920	8.700	8.980	1,761,033	-0.76(-7.80%)
Nov 07, 2024	8.320	10.10	8.320	9.740	2,546,766	+1.44(+17.35%)
Nov 06, 2024	8.660	8.960	7.910	8.300	1,709,156	+0.19(+2.34%)
Nov 05, 2024	7.210	8.190	7.150	8.110	1,979,508	+0.96(+13.51%)
Nov 04, 2024	7.230	7.650	6.650	7.145	1,985,530	-0.10(-1.31%)
Nov 01, 2024	10.35	11.12	7.000	7.240	3,891,108	-2.48(-25.51%)
Oct 31, 2024	10.76	11.07	8.700	9.720	3,244,464	-1.02(-9.50%)
Oct 30, 2024	12.31	14.09	10.46	10.74	5,892,403	-1.57(-12.75%)
Oct 29, 2024	9.930	14.20	9.370	12.31	15,681,559	+3.23(+35.57%)
Oct 28, 2024	8.100	10.10	7.830	9.080	5,793,142	+1.73(+23.54%)
Oct 25, 2024	5.900	7.700	5.840	7.350	3,750,335	+1.42(+23.95%)
Oct 24, 2024	6.780	6.900	5.710	5.930	1,771,035	-0.85(-12.54%)
Oct 23, 2024	7.110	7.842	6.480	6.780	1,926,785	-0.36(-5.04%)
Oct 22, 2024	8.220	8.440	7.100	7.140	3,387,784	-1.69(-19.14%)
Oct 21, 2024	9.305	9.780	7.870	8.830	12,306,165	+1.82(+25.96%)
Oct 18, 2024	4.510	7.250	4.390	7.010	7,717,421	+2.56(+57.53%)
Oct 17, 2024	5.040	5.380	4.350	4.450	1,351,435	-0.42(-8.62%)
Oct 16, 2024	3.610	5.700	3.610	4.870	3,362,425	+1.28(+35.65%)
Oct 15, 2024	3.690	3.740	3.360	3.590	282,558	-0.16(-4.27%)
Oct 14, 2024	3.200	3.800	3.200	3.750	524,251	+0.58(+18.30%)
Oct 11, 2024	3.130	3.290	3.085	3.170	109,670	+0.04(+1.28%)
Oct 10, 2024	2.970	3.220	2.970	3.130	198,359	+0.16(+5.39%)
Oct 09, 2024	3.230	3.230	2.920	2.970	249,030	-0.07(-2.30%)
Oct 08, 2024	3.000	3.081	2.970	3.040	167,235	+0.03(+1.00%)
Oct 07, 2024	3.070	3.220	2.910	3.010	313,778	-0.11(-3.53%)
Oct 04, 2024	3.260	3.395	2.900	3.120	442,754	-0.10(-3.11%)
Oct 03, 2024	2.750	3.460	2.750	3.220	1,055,298	+0.48(+17.52%)
Oct 02, 2024	2.670	2.760	2.580	2.740	106,357	+0.08(+3.01%)
Oct 01, 2024	2.780	2.800	2.580	2.660	190,033	-0.14(-5.00%)
Sep 30, 2024	2.860	3.000	2.720	2.800	147,519	-0.06(-2.10%)
Sep 27, 2024	2.840	2.960	2.650	2.860	179,614	+0.06(+2.14%)
Sep 26, 2024	2.900	3.040	2.710	2.800	298,897	-0.08(-2.78%)
Sep 25, 2024	2.680	2.890	2.610	2.880	350,641	+0.22(+8.27%)
Sep 24, 2024	2.800	2.900	2.530	2.660	446,679	-0.08(-2.92%)
Sep 23, 2024	2.640	2.840	2.590	2.740	255,694	+0.15(+5.79%)
Sep 20, 2024	2.490	2.800	2.490	2.590	424,805	+0.11(+4.44%)
Sep 19, 2024	2.420	2.510	2.390	2.480	57,309	+0.12(+5.08%)
Sep 18, 2024	2.480	2.560	2.360	2.360	108,854	-0.11(-4.45%)
Sep 17, 2024	2.500	2.611	2.470	2.470	81,620	-0.02(-0.80%)
Sep 16, 2024	2.630	2.630	2.420	2.490	188,307	-0.11(-4.23%)
Sep 13, 2024	2.580	2.624	2.460	2.600	148,406	+0.08(+3.17%)
Sep 12, 2024	2.550	2.610	2.450	2.520	79,992	+0.00(+0.00%)
Sep 11, 2024	2.520	2.665	2.480	2.520	188,831	-0.01(-0.40%)
Sep 10, 2024	2.440	2.580	2.350	2.530	48,967	+0.11(+4.55%)
Sep 09, 2024	2.340	2.466	2.340	2.420	47,014	+0.11(+4.76%)
Sep 06, 2024	2.330	2.390	2.240	2.310	70,290	-0.04(-1.70%)
Sep 05, 2024	2.410	2.470	2.320	2.350	59,819	-0.06(-2.49%)
Sep 04, 2024	2.400	2.450	2.340	2.410	34,350	+0.01(+0.42%)