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
2017-11-21 1.00 1.01 1.00 1.01 3,244
2017-11-17 1.00 1.02 0.99 1.02 4,282
2017-11-16 1.03 1.03 0.9902 0.9902 7,140
2017-11-15 1.17 1.17 0.96 0.96 51,618
2017-11-14 1.09 1.18 1.09 1.13 2,707
2017-11-13 1.14 1.14 1.14 1.14 1,550
2017-11-10 1.19 1.19 1.15 1.15 2,141
2017-11-09 1.21 1.22 1.17 1.17 1,450
2017-11-08 1.12 1.18 1.12 1.18 3,693
2017-11-07 1.12 1.12 1.11 1.11 1,600
2017-11-06 1.10 1.12 1.10 1.12 1,247
2017-11-03 1.18 1.18 1.15 1.15 2,350
2017-11-02 1.06 1.14 1.06 1.12 9,250
2017-11-01 1.03 1.075 1.03 1.07 8,300
2017-10-31 1.07 1.09 1.07 1.09 4,699
2017-10-30 1.05 1.08 1.05 1.08 4,198
2017-10-27 1.05 1.05 1.04 1.04 5,865
2017-10-26 1.05 1.05 1.05 1.05 100
2017-10-24 1.04 1.04 1.03 1.04 979
2017-10-23 1.10 1.10 1.10 1.10 50
2017-10-19 1.03 1.04 1.03 1.03 4,168
2017-10-18 1.06 1.07 1.04 1.05 4,440
2017-10-17 1.04 1.05 1.04 1.05 2,100
2017-10-16 1.05 1.07 1.05 1.05 4,200
2017-10-13 1.10 1.10 1.05 1.06 1,226
2017-10-12 1.15 1.15 1.07 1.08 4,015
2017-10-11 1.03 1.05 1.02 1.02 4,540
2017-10-10 1.06 1.06 1.04 1.04 8,350
2017-10-09 1.09 1.10 1.08 1.10 665
2017-10-06 1.06 1.09 1.06 1.07 800

» More Lightbridge Stock Price History

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