5 DAY PERFORMANCE
+19.22%
1 MONTH PERFORMANCE
+13.12%
3 MONTH PERFORMANCE
+46.88%
6 MONTH PERFORMANCE
+34.84%
YEAR-TO-DATE PERFORMANCE
+348.41%
1 YEAR PERFORMANCE
+286.34%
Lightbridge Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $16.79 | $16.95 (0.95%) | $17.05 | $16.44 | 280.90 K | $382.48 M |
| 12/08/2025 | $17.43 | $16.94 (-2.81%) | $17.91 | $16.70 | 861.36 K | $381.13 M |
| 12/05/2025 | $17.88 | $17.14 (-4.14%) | $17.91 | $16.94 | 955.18 K | $385.63 M |
| 12/04/2025 | $16.19 | $17.79 (9.88%) | $17.95 | $16.06 | 1.07 M | $400.25 M |
| 12/03/2025 | $15.70 | $16.23 (3.38%) | $16.30 | $15.30 | 780.80 K | $365.15 M |
| 12/02/2025 | $15.23 | $15.72 (3.22%) | $16.39 | $15.17 | 1.13 M | $353.68 M |
| 12/01/2025 | $15.67 | $15.17 (-3.19%) | $16.04 | $15.14 | 926.05 K | $341.30 M |
| 11/28/2025 | $15.31 | $16.26 (6.21%) | $16.48 | $15.30 | 664.30 K | $365.83 M |
| 11/26/2025 | $15.22 | $15.17 (-0.33%) | $15.50 | $15.03 | 855.80 K | $341.30 M |
| 11/25/2025 | $14.71 | $15.09 (2.58%) | $15.26 | $14.25 | 817.90 K | $339.50 M |
| 11/24/2025 | $14.17 | $14.97 (5.65%) | $15.12 | $13.88 | 1.23 M | $336.80 M |
| 11/21/2025 | $14.50 | $14.02 (-3.31%) | $14.59 | $13.29 | 1.93 M | $315.43 M |
| 11/20/2025 | $17.56 | $14.53 (-17.26%) | $17.80 | $14.43 | 2.23 M | $326.91 M |
| 11/19/2025 | $17.10 | $17.05 (-0.29%) | $17.77 | $16.79 | 1.03 M | $383.60 M |
| 11/18/2025 | $16.66 | $16.94 (1.68%) | $17.45 | $16.36 | 1.05 M | $381.13 M |
| 11/17/2025 | $17.57 | $17.02 (-3.13%) | $17.79 | $16.37 | 1.45 M | $382.93 M |
| 11/14/2025 | $17.02 | $17.86 (4.94%) | $18.92 | $16.80 | 1.33 M | $401.83 M |
| 11/13/2025 | $20.08 | $17.96 (-10.56%) | $20.34 | $17.71 | 1.35 M | $404.08 M |
| 11/12/2025 | $20.49 | $20.16 (-1.61%) | $20.85 | $19.64 | 1.00 M | $453.57 M |
| 11/11/2025 | $20.02 | $20.10 (0.4%) | $20.27 | $19.00 | 942.61 K | $452.22 M |
| 11/10/2025 | $20.31 | $20.55 (1.18%) | $20.99 | $19.48 | 1.68 M | $462.35 M |
| 11/07/2025 | $17.01 | $18.75 (10.23%) | $18.77 | $16.58 | 2.53 M | $421.85 M |
| 11/06/2025 | $23.26 | $17.99 (-22.66%) | $23.50 | $17.91 | 3.08 M | $404.75 M |
| 11/05/2025 | $23.09 | $23.19 (0.43%) | $23.67 | $22.41 | 1.17 M | $521.74 M |
| 11/04/2025 | $23.02 | $22.63 (-1.69%) | $23.80 | $22.06 | 1.58 M | $509.14 M |
| 11/03/2025 | $27.26 | $24.78 (-9.1%) | $27.35 | $24.33 | 1.62 M | $557.52 M |
| 10/31/2025 | $27.72 | $26.83 (-3.21%) | $28.44 | $25.88 | 1.57 M | $597.16 M |
| 10/30/2025 | $25.44 | $27.72 (8.96%) | $28.42 | $24.80 | 1.86 M | $616.97 M |
| 10/29/2025 | $24.14 | $26.47 (9.65%) | $27.20 | $23.54 | 1.65 M | $589.15 M |
| 10/28/2025 | $24.28 | $24.42 (0.58%) | $26.20 | $23.69 | 1.34 M | $543.52 M |
| 10/27/2025 | $26.00 | $23.79 (-8.5%) | $26.09 | $23.35 | 1.26 M | $529.50 M |
| 10/24/2025 | $24.20 | $25.33 (4.67%) | $26.11 | $23.88 | 2.24 M | $563.78 M |
| 10/23/2025 | $22.38 | $23.10 (3.22%) | $23.69 | $21.80 | 1.80 M | $514.14 M |
| 10/22/2025 | $22.46 | $21.27 (-5.3%) | $23.00 | $20.34 | 2.23 M | $473.41 M |
| 10/21/2025 | $25.64 | $23.27 (-9.24%) | $25.75 | $22.64 | 2.12 M | $517.93 M |
| 10/20/2025 | $24.85 | $26.08 (4.95%) | $26.65 | $23.96 | 1.61 M | $580.47 M |
| 10/17/2025 | $25.46 | $23.69 (-6.95%) | $26.33 | $23.12 | 2.75 M | $527.27 M |
| 10/16/2025 | $27.77 | $26.41 (-4.9%) | $31.34 | $26.02 | 3.56 M | $587.81 M |
| 10/15/2025 | $28.28 | $27.24 (-3.68%) | $29.20 | $24.75 | 3.33 M | $606.29 M |
| 10/14/2025 | $25.60 | $25.69 (0.35%) | $26.74 | $24.62 | 2.68 M | $571.79 M |
| 10/13/2025 | $22.79 | $26.91 (18.08%) | $27.59 | $22.79 | 4.01 M | $598.94 M |
| 10/10/2025 | $24.23 | $22.08 (-8.87%) | $25.98 | $22.05 | 3.96 M | $491.44 M |
| 10/09/2025 | $23.89 | $23.82 (-0.29%) | $24.37 | $22.05 | 2.12 M | $530.17 M |
| 10/08/2025 | $23.34 | $23.09 (-1.07%) | $23.60 | $22.44 | 1.89 M | $513.92 M |
| 10/07/2025 | $23.17 | $23.15 (-0.09%) | $23.74 | $21.40 | 2.39 M | $515.25 M |
| 10/06/2025 | $22.41 | $22.68 (1.2%) | $24.78 | $22.24 | 3.36 M | $504.79 M |
| 10/03/2025 | $21.43 | $21.21 (-1.03%) | $23.00 | $20.61 | 2.97 M | $472.08 M |
| 10/02/2025 | $21.50 | $20.93 (-2.65%) | $21.70 | $20.19 | 2.12 M | $465.84 M |
| 10/01/2025 | $20.88 | $20.49 (-1.87%) | $21.12 | $19.73 | 2.22 M | $456.05 M |
| 09/30/2025 | $22.44 | $21.21 (-5.48%) | $22.93 | $20.70 | 2.43 M | $472.08 M |
| 09/29/2025 | $22.62 | $22.74 (0.53%) | $23.37 | $21.25 | 3.74 M | $506.13 M |
| 09/26/2025 | $19.44 | $21.44 (10.29%) | $21.76 | $19.32 | 3.29 M | $477.19 M |
| 09/25/2025 | $17.62 | $19.44 (10.33%) | $19.88 | $17.08 | 3.12 M | $432.68 M |
| 09/24/2025 | $20.90 | $18.66 (-10.72%) | $21.28 | $18.51 | 3.74 M | $415.32 M |
| 09/23/2025 | $20.43 | $20.85 (2.06%) | $21.70 | $19.91 | 4.00 M | $464.06 M |
| 09/22/2025 | $18.06 | $20.15 (11.57%) | $20.21 | $17.09 | 3.93 M | $448.48 M |
| 09/19/2025 | $15.16 | $18.26 (20.45%) | $18.45 | $15.16 | 5.57 M | $406.42 M |
| 09/18/2025 | $15.06 | $15.14 (0.53%) | $15.86 | $14.90 | 2.05 M | $336.97 M |
| 09/17/2025 | $15.14 | $14.77 (-2.44%) | $15.27 | $14.23 | 2.04 M | $328.74 M |
| 09/16/2025 | $15.70 | $15.16 (-3.44%) | $15.79 | $14.77 | 1.41 M | $337.42 M |
| 09/15/2025 | $14.01 | $15.58 (11.21%) | $15.70 | $13.83 | 2.44 M | $346.77 M |
| 09/12/2025 | $14.07 | $13.97 (-0.71%) | $14.58 | $13.88 | 1.52 M | $310.93 M |
| 09/11/2025 | $13.73 | $14.07 (2.48%) | $14.25 | $13.59 | 1.18 M | $313.16 M |
| 09/10/2025 | $14.72 | $13.80 (-6.25%) | $14.89 | $13.79 | 1.35 M | $307.15 M |
| 09/09/2025 | $14.34 | $14.44 (0.7%) | $14.96 | $14.05 | 1.07 M | $321.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
