Lightbridge Corporation - Common Stock (LTBR)
9.0500
+0.2900 (3.31%)
Lightbridge Corp is a leading innovator in the energy sector, primarily focused on the development of advanced nuclear fuel technology designed to enhance the safety, efficiency, and sustainability of nuclear power generation
The company is working on a proprietary fuel design that aims to significantly improve thermal performance and reduce waste, thereby supporting the broader adoption of nuclear energy as a clean and reliable source of power. Beyond its fuel technology initiatives, Lightbridge Corp engages in efforts to increase public awareness about the benefits of nuclear energy and its potential role in addressing global energy challenges.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 8.94 | 9.96 | 8.40 | 9.05 | 4,975,079 | 9.05 |
| 1/30/2025 | 7.20 | 9.15 | 7.15 | 8.76 | 6,288,249 | 8.76 |
| 1/29/2025 | 7.08 | 7.69 | 6.75 | 6.95 | 2,097,265 | 6.95 |
| 1/28/2025 | 6.44 | 7.52 | 6.30 | 7.21 | 4,759,195 | 7.21 |
| 1/27/2025 | 7.00 | 7.66 | 6.00 | 6.17 | 3,385,545 | 6.17 |
| 1/24/2025 | 9.16 | 9.54 | 7.74 | 8.03 | 7,170,436 | 8.03 |
| 1/23/2025 | 6.80 | 10.45 | 6.50 | 10.16 | 14,367,746 | 10.16 |
| 1/22/2025 | 6.25 | 7.49 | 6.10 | 7.20 | 3,122,373 | 7.20 |
| 1/21/2025 | 5.83 | 6.25 | 5.63 | 6.13 | 1,138,529 | 6.13 |
| 1/17/2025 | 5.54 | 6.09 | 5.50 | 5.69 | 917,667 | 5.69 |
| 1/16/2025 | 5.40 | 5.49 | 5.12 | 5.48 | 429,800 | 5.48 |
| 1/15/2025 | 5.28 | 5.57 | 5.18 | 5.37 | 448,144 | 5.37 |
| 1/14/2025 | 5.35 | 5.49 | 5.01 | 5.07 | 551,418 | 5.07 |
| 1/13/2025 | 5.81 | 5.81 | 5.08 | 5.19 | 669,414 | 5.19 |
| 1/10/2025 | 5.34 | 6.03 | 5.21 | 5.98 | 1,020,403 | 5.98 |
| 1/08/2025 | 5.64 | 5.64 | 5.13 | 5.41 | 741,553 | 5.41 |
| 1/07/2025 | 6.31 | 6.33 | 5.57 | 5.82 | 1,100,382 | 5.82 |
| 1/06/2025 | 6.95 | 7.11 | 6.12 | 6.37 | 1,929,739 | 6.37 |
| 1/03/2025 | 5.27 | 6.85 | 5.13 | 6.59 | 2,583,126 | 6.59 |
| 1/02/2025 | 4.94 | 5.37 | 4.81 | 5.10 | 610,939 | 5.10 |
| 12/31/2024 | 5.00 | 0.00 | 5.00 | 4.73 | 0 | 4.73 |
| 12/30/2024 | 5.16 | 5.29 | 4.93 | 5.00 | 583,249 | 5.00 |
| 12/27/2024 | 5.74 | 5.74 | 5.05 | 5.31 | 914,687 | 5.31 |
| 12/26/2024 | 5.13 | 5.76 | 4.95 | 5.64 | 1,146,711 | 5.64 |
| 12/24/2024 | 4.64 | 5.14 | 4.45 | 5.12 | 472,483 | 5.12 |
| 12/23/2024 | 4.70 | 4.87 | 4.43 | 4.57 | 562,526 | 4.57 |
| 12/20/2024 | 4.40 | 4.79 | 4.37 | 4.66 | 383,098 | 4.66 |
| 12/19/2024 | 4.60 | 4.85 | 4.48 | 4.54 | 470,243 | 4.54 |
| 12/18/2024 | 4.90 | 5.50 | 4.46 | 4.49 | 1,647,274 | 4.49 |
| 12/17/2024 | 4.72 | 4.80 | 4.42 | 4.76 | 645,401 | 4.76 |
| 12/16/2024 | 4.70 | 4.94 | 4.52 | 4.66 | 634,015 | 4.66 |
| 12/13/2024 | 5.14 | 5.27 | 4.71 | 4.76 | 1,194,578 | 4.76 |
| 12/12/2024 | 5.64 | 5.76 | 5.17 | 5.21 | 569,175 | 5.21 |
| 12/11/2024 | 5.60 | 5.76 | 5.40 | 5.72 | 510,593 | 5.72 |
| 12/10/2024 | 5.42 | 5.65 | 5.38 | 5.59 | 437,177 | 5.59 |
| 12/09/2024 | 5.94 | 6.19 | 5.43 | 5.49 | 978,374 | 5.49 |
| 12/06/2024 | 5.72 | 6.22 | 5.61 | 5.87 | 849,029 | 5.87 |
| 12/05/2024 | 5.82 | 5.98 | 5.49 | 5.71 | 893,596 | 5.71 |
| 12/04/2024 | 6.01 | 6.04 | 5.60 | 5.82 | 811,304 | 5.82 |
| 12/03/2024 | 5.67 | 6.20 | 5.34 | 5.89 | 1,001,229 | 5.89 |
| 12/02/2024 | 6.65 | 6.78 | 5.70 | 5.71 | 1,440,810 | 5.71 |
| 11/29/2024 | 5.86 | 6.85 | 5.85 | 6.54 | 1,737,633 | 6.54 |
| 11/27/2024 | 5.83 | 6.00 | 5.50 | 5.75 | 1,012,771 | 5.75 |
| 11/26/2024 | 6.33 | 6.34 | 5.70 | 5.79 | 1,098,269 | 5.79 |
| 11/25/2024 | 6.39 | 6.63 | 6.06 | 6.27 | 1,242,079 | 6.27 |
| 11/22/2024 | 6.92 | 7.29 | 6.10 | 6.30 | 1,659,587 | 6.30 |
| 11/21/2024 | 6.48 | 6.91 | 5.84 | 6.81 | 2,100,865 | 6.81 |
| 11/20/2024 | 6.13 | 6.74 | 6.00 | 6.41 | 1,059,401 | 6.41 |
| 11/19/2024 | 6.50 | 6.56 | 5.98 | 6.19 | 1,380,572 | 6.19 |
| 11/18/2024 | 6.55 | 6.99 | 6.46 | 6.61 | 1,222,226 | 6.61 |
| 11/15/2024 | 7.25 | 7.25 | 6.31 | 6.48 | 1,575,290 | 6.48 |
| 11/14/2024 | 7.41 | 7.76 | 7.29 | 7.33 | 846,614 | 7.33 |
| 11/13/2024 | 8.75 | 9.20 | 7.30 | 7.36 | 1,749,359 | 7.36 |
| 11/12/2024 | 8.46 | 9.40 | 8.24 | 8.45 | 1,616,079 | 8.45 |
| 11/11/2024 | 9.01 | 9.11 | 7.71 | 8.63 | 1,590,734 | 8.63 |
| 11/08/2024 | 9.49 | 9.92 | 8.70 | 8.98 | 1,761,033 | 8.98 |
| 11/07/2024 | 8.32 | 10.10 | 8.32 | 9.74 | 2,546,766 | 9.74 |
| 11/06/2024 | 8.66 | 8.96 | 7.91 | 8.30 | 1,709,156 | 8.30 |
| 11/05/2024 | 7.21 | 8.19 | 7.15 | 8.11 | 1,979,508 | 8.11 |
| 11/04/2024 | 7.23 | 7.65 | 6.65 | 7.14 | 1,985,530 | 7.14 |
| 11/01/2024 | 10.35 | 11.12 | 7.00 | 7.24 | 3,891,108 | 7.24 |