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
2018-02-20 1.46 1.57 1.46 1.485 70,257
2018-02-16 1.465 1.485 1.45 1.465 4,272
2018-02-15 1.515 1.515 1.43 1.455 57,260
2018-02-14 1.55 1.62 1.52 1.54 62,921
2018-02-13 1.57 1.60 1.51 1.575 59,223
2018-02-12 1.575 1.575 1.455 1.54 38,923
2018-02-09 1.61 1.61 1.50 1.545 52,304
2018-02-08 1.77 1.77 1.61 1.615 82,467
2018-02-07 1.855 1.855 1.75 1.75 39,047
2018-02-06 1.66 1.92 1.66 1.89 23,995
2018-02-05 1.88 1.935 1.83 1.83 41,667
2018-02-02 2.025 2.025 1.84 1.915 141,522
2018-02-01 2.47 2.47 2.12 2.13 360,531
2018-01-31 2.39 2.39 2.07 2.095 21,502
2018-01-30 2.43 2.43 2.19 2.24 58,139
2018-01-29 2.81 2.81 2.53 2.56 161,447
2018-01-26 2.95 3.14 2.84 3.00 88,375
2018-01-25 4.64 4.64 2.95 3.40 709,162
2018-01-24 2.33 2.35 2.06 2.105 35,251
2018-01-23 2.11 2.45 2.11 2.33 66,342
2018-01-22 2.55 3.21 2.28 2.31 1,787,832
2018-01-19 1.485 1.485 1.45 1.46 1,214
2018-01-18 1.39 1.485 1.39 1.48 13,180
2018-01-17 1.42 1.43 1.38 1.39 1,700
2018-01-16 1.56 1.625 1.47 1.475 15,137
2018-01-12 1.43 1.57 1.43 1.54 6,958
2018-01-11 1.34 1.425 1.34 1.42 10,200
2018-01-10 1.31 1.365 1.30 1.305 4,183
2018-01-09 1.285 1.345 1.275 1.305 5,400
2018-01-08 1.25 1.25 1.23 1.25 1,487

» More Lightbridge Stock Price History

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