5 DAY PERFORMANCE
+82.79%
1 MONTH PERFORMANCE
+54.91%
3 MONTH PERFORMANCE
+35.97%
6 MONTH PERFORMANCE
+8.55%
YEAR-TO-DATE PERFORMANCE
-7.59%
1 YEAR PERFORMANCE
-50.97%
Lightbridge Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $6.13 | $6.08 (-0.82%) | $6.17 | $5.97 | 152.30 K | |
| 10/08/2026 | $6.33 | $6.01 (-5.06%) | $6.42 | $5.92 | 1.31 M | $191.76 M |
| 10/07/2026 | $6.69 | $6.42 (-4.04%) | $6.69 | $6.32 | 754.68 K | $204.84 M |
| 10/06/2026 | $6.52 | $6.84 (4.91%) | $7.04 | $6.48 | 1.25 M | $218.24 M |
| 10/05/2026 | $6.45 | $6.36 (-1.4%) | $6.49 | $6.33 | 563.42 K | $202.93 M |
| 10/02/2026 | $6.46 | $6.39 (-1.08%) | $6.50 | $6.29 | 770.15 K | $203.88 M |
| 10/01/2026 | $6.29 | $6.28 (-0.16%) | $6.37 | $6.12 | 472.31 K | $200.37 M |
| 09/30/2026 | $6.42 | $6.29 (-2.02%) | $6.57 | $6.25 | 741.67 K | $200.69 M |
| 09/29/2026 | $6.51 | $6.30 (-3.23%) | $6.57 | $6.22 | 801.16 K | $201.01 M |
| 09/28/2026 | $6.76 | $6.48 (-4.14%) | $6.78 | $6.46 | 638.32 K | $206.76 M |
| 09/25/2026 | $6.88 | $6.85 (-0.44%) | $6.97 | $6.71 | 662.01 K | $218.56 M |
| 09/24/2026 | $6.64 | $6.73 (1.36%) | $6.77 | $6.52 | 496.08 K | $214.73 M |
| 09/23/2026 | $6.83 | $6.72 (-1.61%) | $6.90 | $6.63 | 402.54 K | $214.41 M |
| 09/22/2026 | $6.80 | $6.85 (0.74%) | $6.95 | $6.63 | 637.59 K | $218.56 M |
| 09/21/2026 | $6.68 | $6.79 (1.65%) | $7.04 | $6.68 | 756.09 K | $216.65 M |
| 09/18/2026 | $6.83 | $6.52 (-4.54%) | $6.87 | $6.47 | 4.76 M | $208.03 M |
| 09/17/2026 | $6.65 | $6.82 (2.56%) | $6.99 | $6.61 | 781.50 K | $217.60 M |
| 09/16/2026 | $6.66 | $6.47 (-2.85%) | $6.66 | $6.33 | 755.17 K | $206.44 M |
| 09/15/2026 | $6.65 | $6.61 (-0.6%) | $6.70 | $6.55 | 697.61 K | $210.90 M |
| 09/14/2026 | $6.90 | $6.66 (-3.48%) | $6.91 | $6.64 | 852.23 K | $212.50 M |
| 09/11/2026 | $7.34 | $7.02 (-4.36%) | $7.44 | $7.00 | 685.13 K | $223.98 M |
| 09/10/2026 | $7.44 | $7.34 (-1.34%) | $7.54 | $7.29 | 548.36 K | $234.20 M |
| 09/09/2026 | $7.89 | $7.54 (-4.44%) | $7.94 | $7.53 | 547.31 K | $240.58 M |
| 09/08/2026 | $7.70 | $7.89 (2.47%) | $8.11 | $7.64 | 743.54 K | $251.74 M |
| 09/04/2026 | $7.43 | $7.58 (2.02%) | $7.60 | $7.41 | 355.45 K | $241.85 M |
| 09/03/2026 | $7.68 | $7.48 (-2.6%) | $7.76 | $7.44 | 396.31 K | $238.66 M |
| 09/02/2026 | $7.47 | $7.57 (1.34%) | $7.58 | $7.33 | 562.00 K | $241.53 M |
| 09/01/2026 | $7.39 | $7.43 (0.54%) | $7.56 | $7.24 | 574.89 K | $237.07 M |
| 08/31/2026 | $7.71 | $7.53 (-2.33%) | $7.85 | $7.52 | 594.02 K | $240.26 M |
| 08/28/2026 | $8.14 | $7.55 (-7.25%) | $8.23 | $7.51 | 636.01 K | $240.90 M |
| 08/27/2026 | $8.15 | $8.16 (0.12%) | $8.26 | $8.01 | 470.77 K | $260.36 M |
| 08/26/2026 | $8.20 | $8.05 (-1.83%) | $8.67 | $7.98 | 653.44 K | $256.85 M |
| 08/25/2026 | $7.88 | $8.33 (5.71%) | $8.35 | $7.66 | 492.87 K | $265.78 M |
| 08/24/2026 | $8.14 | $7.77 (-4.55%) | $8.14 | $7.75 | 489.59 K | $247.91 M |
| 08/21/2026 | $7.87 | $8.22 (4.45%) | $8.31 | $7.78 | 847.03 K | $262.27 M |
| 08/20/2026 | $8.01 | $7.70 (-3.87%) | $8.16 | $7.62 | 676.39 K | $245.68 M |
| 08/19/2026 | $8.01 | $8.05 (0.5%) | $8.12 | $7.87 | 530.30 K | $256.85 M |
| 08/18/2026 | $7.93 | $7.98 (0.63%) | $8.12 | $7.78 | 697.80 K | $254.62 M |
| 08/17/2026 | $8.41 | $8.15 (-3.09%) | $8.45 | $8.09 | 499.90 K | $260.04 M |
| 08/14/2026 | $8.70 | $8.45 (-2.87%) | $8.82 | $8.30 | 490.52 K | $269.61 M |
| 08/13/2026 | $8.84 | $8.72 (-1.36%) | $9.07 | $8.50 | 629.10 K | $278.23 M |
| 08/12/2026 | $9.21 | $8.89 (-3.47%) | $9.31 | $8.81 | 465.85 K | $283.65 M |
| 08/11/2026 | $8.99 | $9.06 (0.78%) | $9.17 | $8.82 | 511.24 K | $289.07 M |
| 08/10/2026 | $9.38 | $8.90 (-5.12%) | $9.67 | $8.78 | 813.30 K | $283.97 M |
| 08/07/2026 | $9.25 | $9.47 (2.38%) | $9.61 | $8.96 | 1.07 M | $302.16 M |
| 08/06/2026 | $8.83 | $9.15 (3.62%) | $9.19 | $8.53 | 796.94 K | $291.95 M |
| 08/05/2026 | $9.09 | $8.96 (-1.43%) | $9.18 | $8.85 | 761.40 K | $285.88 M |
| 08/04/2026 | $8.86 | $8.93 (0.79%) | $9.17 | $8.67 | 656.40 K | $284.93 M |
| 08/03/2026 | $8.23 | $8.62 (4.74%) | $8.70 | $8.00 | 801.53 K | $275.04 M |
| 07/31/2026 | $8.51 | $8.24 (-3.17%) | $8.82 | $7.94 | 4.33 M | $264.04 M |
| 07/30/2026 | $7.82 | $8.44 (7.93%) | $8.53 | $7.82 | 1.08 M | $270.45 M |
| 07/29/2026 | $7.89 | $7.64 (-3.17%) | $8.10 | $7.62 | 1.16 M | $244.82 M |
| 07/28/2026 | $7.96 | $7.90 (-0.75%) | $8.27 | $7.70 | 1.05 M | $253.15 M |
| 07/27/2026 | $7.82 | $8.02 (2.56%) | $8.18 | $7.75 | 828.39 K | $256.99 M |
| 07/24/2026 | $8.08 | $7.50 (-7.18%) | $8.08 | $7.45 | 630.10 K | $240.33 M |
| 07/23/2026 | $8.01 | $8.03 (0.25%) | $8.18 | $7.91 | 567.94 K | $257.31 M |
| 07/22/2026 | $7.99 | $8.18 (2.38%) | $8.65 | $7.91 | 855.40 K | $262.12 M |
| 07/21/2026 | $7.55 | $8.04 (6.49%) | $8.07 | $7.53 | 1.02 M | $257.63 M |
| 07/20/2026 | $7.30 | $7.45 (2.05%) | $7.53 | $7.20 | 637.56 K | $238.73 M |
| 07/17/2026 | $7.00 | $7.28 (4%) | $7.53 | $6.92 | 657.82 K | $233.28 M |
| 07/16/2026 | $7.55 | $7.20 (-4.64%) | $7.55 | $7.11 | 966.70 K | $230.72 M |
| 07/15/2026 | $8.00 | $7.77 (-2.88%) | $8.21 | $7.57 | 554.73 K | $248.98 M |
| 07/14/2026 | $7.92 | $7.98 (0.76%) | $8.05 | $7.82 | 595.78 K | $255.71 M |
| 07/13/2026 | $8.31 | $7.70 (-7.34%) | $8.36 | $7.61 | 757.60 K | $246.74 M |
| 07/10/2026 | $8.63 | $8.42 (-2.43%) | $8.75 | $8.31 | 351.45 K | $269.81 M |
| 07/09/2026 | $8.49 | $8.59 (1.18%) | $8.66 | $8.34 | 441.17 K | $275.26 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.
