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
2018-09-21 0.9801 0.9899 0.98 0.9899 950
2018-09-20 1.00 1.01 1.00 1.00 800
2018-09-19 0.9801 0.9891 0.9801 0.9803 900
2018-09-18 1.01 1.01 0.9701 0.9707 800
2018-09-17 1.00 1.01 1.00 1.01 200
2018-09-14 0.99 1.00 0.99 0.9923 700
2018-09-13 1.01 1.01 0.9948 0.9948 15,700
2018-09-12 1.00 1.02 1.00 1.01 1,700
2018-09-11 1.03 1.03 1.00 1.00 6,650
2018-09-10 1.01 1.03 1.00 1.01 5,730
2018-09-07 1.00 1.01 0.9902 1.00 8,975
2018-09-06 1.01 1.01 1.00 1.00 5,297
2018-09-05 1.00 1.00 0.9956 1.00 5,748
2018-09-04 1.02 1.02 1.00 1.00 3,540
2018-08-31 1.03 1.03 1.01 1.01 7,845
2018-08-30 0.985 1.06 0.985 1.04 8,250
2018-08-29 0.9901 0.9901 0.9901 0.9901 100
2018-08-28 0.9901 1.01 0.9801 0.9801 3,822
2018-08-27 0.98 1.00 0.98 1.00 1,993
2018-08-24 0.97 1.01 0.97 0.9739 5,800
2018-08-23 0.94 0.97 0.94 0.9699 3,265
2018-08-22 0.89 0.89 0.89 0.89 100
2018-08-21 0.9001 0.9001 0.9001 0.9001 1,600
2018-08-20 0.89 0.89 0.8811 0.8811 3,837
2018-08-17 0.8656 0.90 0.8656 0.8701 802
2018-08-16 0.8702 0.88 0.865 0.865 2,600
2018-08-15 0.88 0.88 0.8601 0.8601 7,435
2018-08-14 0.8776 0.883 0.8703 0.8703 3,794
2018-08-13 0.89 0.89 0.89 0.89 1,000
2018-08-10 0.9001 0.9001 0.865 0.865 2,000

» More Lightbridge Stock Price History

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