LIGHTBRIDGE Historical Stock Price

Below is the stock price history for Lightbridge LTBR. Data is recorded each day for the historical open, high, low, close and volume. The Lightbridge stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lightbridge Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-19 1.04 1.065 1.03 1.065 2,384
2018-06-18 1.04 1.04 1.03 1.04 8,487
2018-06-15 1.04 1.05 1.01 1.04 10,150
2018-06-14 1.06 1.06 1.03 1.035 7,001
2018-06-13 1.085 1.085 1.06 1.07 8,246
2018-06-12 1.08 1.095 1.06 1.06 9,500
2018-06-11 1.12 1.12 1.08 1.08 1,800
2018-06-08 1.12 1.125 1.11 1.115 4,880
2018-06-07 1.13 1.18 1.13 1.14 9,300
2018-06-06 1.145 1.145 1.125 1.14 5,500
2018-06-05 1.135 1.145 1.13 1.145 4,500
2018-06-04 1.13 1.14 1.12 1.125 3,700
2018-06-01 1.135 1.145 1.12 1.12 1,400
2018-05-31 1.16 1.16 1.11 1.115 5,100
2018-05-30 1.19 1.25 1.17 1.17 10,956
2018-05-29 1.115 1.17 1.11 1.17 12,476
2018-05-25 1.075 1.14 1.07 1.12 16,176
2018-05-24 1.06 1.06 1.06 1.06 700
2018-05-23 1.07 1.07 1.04 1.055 4,979
2018-05-22 1.055 1.055 1.05 1.055 2,700
2018-05-21 1.06 1.065 1.055 1.055 6,749
2018-05-18 1.06 1.065 1.04 1.065 1,700
2018-05-17 1.07 1.07 1.06 1.06 6,500
2018-05-16 1.06 1.065 1.06 1.065 753
2018-05-15 1.045 1.07 1.045 1.06 1,501
2018-05-14 1.10 1.10 1.05 1.06 8,300
2018-05-11 1.04 1.11 1.04 1.11 3,800
2018-05-10 1.10 1.11 1.045 1.05 7,216
2018-05-09 1.105 1.12 1.085 1.11 14,900
2018-05-08 1.10 1.11 1.10 1.11 400

» More Lightbridge Stock Price History

To see other companies like Lightbridge (LTBR), view our stock market today for news, and other data.