S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Lightbridge Corporation (LTBR)
Lightbridge Corporation (LTBR) Historical

LTBR Lightbridge Corporation

2.77

0.35 (14.46%)

May 17 2024 - Closed

Delayed by 15 minutes

LTBR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	2.67	0.25	10.33%	2.46	2.75	2.37	167,949
May 16 2024	2.42	0.06	2.54%	2.35	2.51	2.35	46,274
May 15 2024	2.36	-0.01	-0.42%	2.43	2.46	2.30	71,652
May 14 2024	2.37	0.04	1.72%	2.32	2.4088	2.30	50,645
May 13 2024	2.33	-0.10	-4.12%	2.42	2.45	2.2801	86,692
May 10 2024	2.43	-0.09	-3.57%	2.49	2.62	2.41	71,988
May 09 2024	2.52	0.03	1.20%	2.48	2.587	2.475	63,018
May 08 2024	2.49	0.02	0.81%	2.43	2.54	2.43	18,892
May 07 2024	2.47	-0.03	-1.20%	2.50	2.565	2.4201	63,267
May 06 2024	2.50	-0.06	-2.34%	2.42	2.5899	2.4118	65,608
May 03 2024	2.56	0.01	0.39%	2.59	2.65	2.51	20,436
May 02 2024	2.55	-0.07	-2.67%	2.61	2.63	2.5001	36,402
May 01 2024	2.62	0.14	5.65%	2.48	2.6699	2.48	25,495
Apr 30 2024	2.48	-0.20	-7.46%	2.65	2.65	2.41	73,908
Apr 29 2024	2.68	0.11	4.28%	2.59	2.74	2.57	44,259
Apr 26 2024	2.57	-0.05	-1.91%	2.65	2.65	2.51	23,180
Apr 25 2024	2.62	0.03	1.16%	2.58	2.62	2.48	20,617
Apr 24 2024	2.59	0.09	3.60%	2.50	2.6199	2.4601	43,406
Apr 23 2024	2.50	0.01	0.40%	2.41	2.52	2.395	72,565
Apr 22 2024	2.49	-0.01	-0.40%	2.46	2.54	2.45	18,952
Apr 19 2024	2.50	0.00	0.00%	2.50	2.55	2.47	33,696
Apr 18 2024	2.50	-0.02	-0.79%	2.53	2.60	2.45	43,490
Apr 17 2024	2.52	-0.08	-3.08%	2.63	2.64	2.50	85,418
Apr 16 2024	2.60	-0.07	-2.62%	2.67	2.72	2.50	89,763
Apr 15 2024	2.67	-0.14	-4.98%	2.80	2.8478	2.60	69,413
Apr 12 2024	2.81	0.01	0.36%	2.83	2.94	2.77	74,626
Apr 11 2024	2.80	0.08	2.94%	2.76	2.86	2.6601	114,953
Apr 10 2024	2.72	-0.01	-0.37%	2.71	2.75	2.67	41,762
Apr 09 2024	2.73	0.01	0.37%	2.74	2.77	2.69	62,224
Apr 08 2024	2.72	-0.04	-1.45%	2.77	2.81	2.6767	104,407
Apr 05 2024	2.76	-0.21	-7.07%	2.94	2.94	2.6948	131,018
Apr 04 2024	2.97	-0.02	-0.67%	3.00	3.08	2.872	154,274
Apr 03 2024	2.99	-0.01	-0.33%	2.96	3.03	2.945	71,833
Apr 02 2024	3.00	0.01	0.33%	2.98	3.01	2.9301	47,382
Apr 01 2024	2.99	0.04	1.36%	2.95	3.06	2.932	52,226
Mar 28 2024	2.95	-0.06	-1.99%	3.05	3.10	2.92	191,101
Mar 27 2024	3.01	0.18	6.36%	2.92	3.08	2.91	111,718
Mar 26 2024	2.83	-0.05	-1.74%	2.86	2.9299	2.83	40,963
Mar 25 2024	2.88	-0.01	-0.35%	2.86	3.0121	2.86	36,811
Mar 22 2024	2.89	-0.07	-2.36%	2.97	3.05	2.80	46,484
Mar 21 2024	2.96	-0.06	-1.99%	3.10	3.1437	2.90	229,884
Mar 20 2024	3.02	0.00	0.00%	3.05	3.105	2.97	58,381
Mar 19 2024	3.02	-0.18	-5.63%	3.23	3.28	3.00	124,050
Mar 18 2024	3.20	0.36	12.68%	2.86	3.30	2.811	367,113
Mar 15 2024	2.84	-0.03	-1.05%	2.85	2.85	2.78	33,637
Mar 14 2024	2.87	0.06	2.14%	2.81	2.89	2.8046	37,538
Mar 13 2024	2.81	0.02	0.72%	2.80	2.8699	2.7801	22,644
Mar 12 2024	2.79	-0.14	-4.78%	2.93	2.95	2.74	46,677
Mar 11 2024	2.93	-0.05	-1.68%	2.99	2.99	2.914	30,701
Mar 08 2024	2.98	0.12	4.20%	2.93	2.98	2.77	27,650
Mar 07 2024	2.86	0.14	5.15%	2.73	2.93	2.6704	103,087
Mar 06 2024	2.72	0.10	3.82%	2.63	2.74	2.63	38,592
Mar 05 2024	2.62	-0.17	-6.09%	2.76	2.78	2.50	118,872
Mar 04 2024	2.79	-0.03	-1.06%	2.88	2.88	2.75	48,474
Mar 01 2024	2.82	-0.01	-0.35%	2.80	2.90	2.79	24,261
Feb 29 2024	2.83	0.05	1.80%	2.78	2.86	2.75	51,210
Feb 28 2024	2.78	-0.08	-2.80%	2.87	2.95	2.75	111,565
Feb 27 2024	2.86	-0.12	-4.03%	2.86	2.9199	2.80	216,336
Feb 26 2024	2.98	0.10	3.47%	2.91	3.01	2.8812	41,591
Feb 23 2024	2.88	0.03	1.05%	3.00	3.00	2.83	67,444
Feb 22 2024	2.85	-0.06	-2.06%	2.98	2.99	2.84	52,659
Feb 21 2024	2.91	-0.03	-1.02%	2.95	2.99	2.90	38,753
Feb 20 2024	2.94	-0.07	-2.33%	2.95	3.0438	2.92	41,958

NLBNPIT22IE2 20991231 16...

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions