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
2018-12-11 0.7103 0.7301 0.705 0.705 3,000
2018-12-10 0.7386 0.7386 0.7367 0.7367 299
2018-12-07 0.7508 0.7536 0.7508 0.7536 1,300
2018-12-06 0.7559 0.7575 0.7559 0.7575 400
2018-12-04 0.77 0.7765 0.755 0.7551 3,452
2018-12-03 0.8094 0.81 0.7937 0.7952 2,515
2018-11-30 0.8103 0.8115 0.8008 0.8051 2,246
2018-11-29 0.81 0.8131 0.8001 0.8001 1,000
2018-11-28 0.80 0.814 0.80 0.8047 6,500
2018-11-27 0.7701 0.791 0.7701 0.791 1,525
2018-11-26 0.7799 0.781 0.7751 0.781 450
2018-11-23 0.7334 0.7334 0.7334 0.7334 300
2018-11-21 0.7503 0.755 0.74 0.7501 13,200
2018-11-20 0.69 0.7685 0.69 0.76 1,000
2018-11-19 0.7401 0.7501 0.71 0.7416 4,585
2018-11-16 0.773 0.78 0.6501 0.7436 9,458
2018-11-15 0.84 0.84 0.63 0.7491 10,475
2018-11-14 0.8602 0.8604 0.84 0.84 1,557
2018-11-13 0.895 0.8998 0.865 0.865 1,600
2018-11-12 0.9206 0.9376 0.8723 0.8799 1,150
2018-11-09 0.91 0.915 0.8901 0.8901 2,004
2018-11-08 0.9001 0.9001 0.9001 0.9001 400
2018-11-07 0.92 0.9227 0.92 0.9227 2,007
2018-11-06 0.92 0.92 0.9125 0.9151 1,261
2018-11-05 0.91 0.92 0.9001 0.92 1,700
2018-11-02 0.889 0.89 0.889 0.89 3,238
2018-11-01 0.88 0.90 0.88 0.90 6,787
2018-10-31 0.8901 0.8901 0.8801 0.8801 1,200
2018-10-30 0.8721 0.88 0.8721 0.88 900
2018-10-29 0.8903 0.8938 0.88 0.88 2,400

» More Lightbridge Stock Price History

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