Lightbridge Corp (NQ: LTBR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.510	7.290	6.510	6.990	140,973	+0.36(+5.43%)
Apr 28, 2022	6.900	6.900	6.330	6.630	153,976	-0.14(-2.07%)
Apr 27, 2022	6.680	6.959	6.600	6.770	76,861	+0.04(+0.59%)
Apr 26, 2022	6.960	7.060	6.600	6.730	127,313	-0.23(-3.30%)
Apr 25, 2022	6.830	7.040	6.510	6.960	159,710	-0.13(-1.83%)
Apr 22, 2022	7.250	7.590	6.950	7.090	87,272	-0.17(-2.34%)
Apr 21, 2022	8.170	8.250	7.090	7.260	175,230	-0.83(-10.26%)
Apr 20, 2022	7.550	8.200	7.490	8.090	107,179	+0.69(+9.32%)
Apr 19, 2022	7.880	7.900	7.330	7.400	164,520	-0.49(-6.21%)
Apr 18, 2022	8.330	8.430	7.780	7.890	149,086	-0.47(-5.62%)
Apr 14, 2022	8.610	8.750	8.250	8.360	78,915	-0.31(-3.58%)
Apr 13, 2022	7.840	8.800	7.840	8.670	213,203	+0.86(+11.01%)
Apr 12, 2022	8.160	8.370	7.687	7.810	181,012	-0.10(-1.26%)
Apr 11, 2022	8.190	8.250	7.790	7.910	130,704	-0.31(-3.77%)
Apr 08, 2022	8.530	8.800	8.160	8.220	96,276	-0.30(-3.52%)
Apr 07, 2022	8.300	8.860	7.820	8.520	270,004	+0.24(+2.90%)
Apr 06, 2022	8.270	8.350	7.650	8.280	176,606	-0.07(-0.84%)
Apr 05, 2022	8.770	9.090	8.270	8.350	127,132	-0.27(-3.13%)
Apr 04, 2022	8.710	9.200	8.610	8.620	101,915	+0.04(+0.47%)
Apr 01, 2022	8.300	9.099	8.300	8.580	137,952	+0.23(+2.75%)
Mar 31, 2022	8.745	8.910	8.318	8.350	121,439	-0.36(-4.13%)
Mar 30, 2022	8.940	9.500	8.710	8.710	167,276	-0.17(-1.91%)
Mar 29, 2022	8.780	9.280	8.430	8.880	168,140	+0.06(+0.68%)
Mar 28, 2022	9.190	9.260	8.450	8.820	210,616	-0.37(-4.03%)
Mar 25, 2022	9.730	9.735	8.962	9.190	119,223	-0.28(-2.96%)
Mar 24, 2022	9.850	10.09	9.250	9.470	168,809	-0.21(-2.17%)
Mar 23, 2022	9.600	10.50	9.390	9.680	314,397	+0.01(+0.10%)
Mar 22, 2022	9.750	9.760	9.180	9.670	187,912	-0.11(-1.12%)
Mar 21, 2022	9.330	10.31	9.147	9.780	321,310	+0.43(+4.60%)
Mar 18, 2022	9.480	9.838	9.110	9.350	136,664	-0.06(-0.64%)
Mar 17, 2022	8.580	9.850	8.580	9.410	397,706	+0.77(+8.91%)
Mar 16, 2022	9.070	9.550	8.270	8.640	216,082	-0.32(-3.57%)
Mar 15, 2022	8.520	8.993	8.080	8.960	270,466	-0.07(-0.78%)
Mar 14, 2022	10.41	10.43	8.900	9.030	318,642	-1.51(-14.33%)
Mar 11, 2022	10.93	10.93	9.720	10.54	502,468	-0.21(-1.95%)
Mar 10, 2022	10.63	11.74	10.50	10.75	874,304	-1.74(-13.93%)
Mar 09, 2022	10.16	12.56	9.590	12.49	2,740,071	+2.88(+29.97%)
Mar 08, 2022	9.350	10.50	9.090	9.610	341,579	+0.63(+7.02%)
Mar 07, 2022	8.940	9.680	8.860	8.980	277,289	+0.21(+2.39%)
Mar 04, 2022	9.090	9.240	8.200	8.770	228,513	-0.48(-5.19%)
Mar 03, 2022	8.700	9.650	8.700	9.250	248,699	+0.62(+7.18%)
Mar 02, 2022	8.300	8.900	7.958	8.630	156,169	+0.36(+4.35%)
Mar 01, 2022	8.310	8.579	7.600	8.270	277,626	+0.02(+0.24%)
Feb 28, 2022	6.660	8.310	6.590	8.250	341,759	+1.56(+23.32%)
Feb 25, 2022	6.520	6.950	6.470	6.690	131,207	-0.06(-0.89%)
Feb 24, 2022	5.710	6.960	5.590	6.750	126,430	+0.69(+11.39%)
Feb 23, 2022	6.140	6.310	5.980	6.060	49,052	+0.04(+0.66%)
Feb 22, 2022	6.200	6.500	5.900	6.020	86,860	-0.31(-4.90%)
Feb 18, 2022				6.330	0	-0.23(-3.51%)
Feb 17, 2022	6.850	7.163	6.430	6.560	112,281	-0.45(-6.42%)
Feb 16, 2022	7.000	7.250	6.660	7.010	121,691	+0.03(+0.43%)
Feb 15, 2022	6.590	7.075	6.550	6.980	91,258	+0.51(+7.88%)
Feb 14, 2022	6.550	6.650	6.300	6.470	102,984	-0.13(-1.97%)
Feb 11, 2022	6.640	6.990	6.290	6.600	108,369	-0.05(-0.75%)
Feb 10, 2022	6.800	7.480	6.530	6.650	264,027	-0.10(-1.48%)
Feb 09, 2022	6.280	6.750	6.260	6.750	134,860	+0.63(+10.29%)
Feb 08, 2022	5.970	6.170	5.890	6.120	51,756	+0.08(+1.32%)
Feb 07, 2022	5.700	6.220	5.700	6.040	94,837	+0.36(+6.34%)
Feb 04, 2022	5.500	5.790	5.430	5.680	88,874	+0.16(+2.90%)
Feb 03, 2022	5.690		5.400	5.520	108,329	-0.41(-6.91%)
Feb 02, 2022	6.400	6.500	5.800	5.930	142,588	-0.42(-6.61%)