5 DAY PERFORMANCE
-31.51%
1 MONTH PERFORMANCE
-58.06%
3 MONTH PERFORMANCE
+33.82%
6 MONTH PERFORMANCE
+145.00%
YEAR-TO-DATE PERFORMANCE
+34.67%
1 YEAR PERFORMANCE
+126.69%
Lightbridge Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.86 | $8.63 (-2.6%) | $9.13 | $8.39 | 1.56 M | $125.03 M |
| 03/11/2025 | $8.00 | $8.29 (3.62%) | $8.49 | $7.81 | 1.54 M | $120.10 M |
| 03/10/2025 | $8.95 | $7.87 (-12.07%) | $9.27 | $7.52 | 2.75 M | $114.02 M |
| 03/07/2025 | $9.32 | $9.30 (-0.21%) | $9.62 | $8.70 | 1.44 M | $134.74 M |
| 03/06/2025 | $9.81 | $9.17 (-6.52%) | $10.07 | $9.10 | 1.93 M | $132.85 M |
| 03/05/2025 | $10.82 | $10.21 (-5.64%) | $10.90 | $9.82 | 2.16 M | $144.88 M |
| 03/04/2025 | $9.34 | $10.87 (16.38%) | $11.33 | $9.33 | 2.68 M | $154.24 M |
| 03/03/2025 | $11.55 | $9.57 (-17.14%) | $11.86 | $9.54 | 2.17 M | $135.80 M |
| 02/28/2025 | $9.51 | $10.85 (14.09%) | $11.44 | $9.13 | 2.64 M | $153.96 M |
| 02/27/2025 | $10.35 | $9.99 (-3.48%) | $12.10 | $9.70 | 4.04 M | $141.76 M |
| 02/26/2025 | $10.01 | $9.86 (-1.5%) | $10.44 | $9.52 | 2.28 M | $139.91 M |
| 02/25/2025 | $9.60 | $9.16 (-4.58%) | $9.82 | $8.64 | 2.05 M | $129.98 M |
| 02/24/2025 | $11.07 | $9.70 (-12.38%) | $11.18 | $9.63 | 2.92 M | $137.64 M |
| 02/21/2025 | $12.85 | $11.32 (-11.91%) | $13.73 | $11.26 | 2.64 M | $160.63 M |
| 02/20/2025 | $12.70 | $12.47 (-1.81%) | $12.86 | $11.81 | 1.85 M | $176.95 M |
| 02/19/2025 | $13.55 | $12.97 (-4.28%) | $14.38 | $12.65 | 2.32 M | $184.04 M |
| 02/18/2025 | $14.43 | $13.48 (-6.58%) | $15.58 | $12.83 | 3.21 M | $191.28 M |
| 02/14/2025 | $15.30 | $13.56 (-11.37%) | $16.90 | $13.38 | 4.90 M | $192.41 M |
| 02/13/2025 | $14.80 | $15.19 (2.64%) | $15.19 | $13.29 | 4.31 M | $215.54 M |
| 02/12/2025 | $10.31 | $14.60 (41.61%) | $14.66 | $10.31 | 7.87 M | $207.17 M |
| 02/11/2025 | $11.50 | $10.84 (-5.74%) | $12.28 | $10.57 | 2.98 M | $153.82 M |
| 02/10/2025 | $12.06 | $11.67 (-3.23%) | $12.60 | $11.01 | 3.64 M | $165.59 M |
| 02/07/2025 | $9.02 | $12.13 (34.48%) | $12.68 | $8.99 | 11.71 M | $172.12 M |
| 02/06/2025 | $9.69 | $8.96 (-7.53%) | $9.89 | $8.55 | 2.11 M | $127.14 M |
| 02/05/2025 | $9.75 | $9.47 (-2.87%) | $10.48 | $9.16 | 4.71 M | $134.38 M |
| 02/04/2025 | $9.38 | $9.58 (2.13%) | $9.82 | $8.70 | 2.72 M | $135.94 M |
| 02/03/2025 | $8.29 | $9.30 (12.18%) | $9.50 | $8.05 | 3.33 M | $131.97 M |
| 01/31/2025 | $8.94 | $9.05 (1.23%) | $9.96 | $8.40 | 4.99 M | $128.42 M |
| 01/30/2025 | $7.20 | $8.76 (21.67%) | $9.15 | $7.15 | 6.30 M | $124.30 M |
| 01/29/2025 | $7.08 | $6.95 (-1.84%) | $7.69 | $6.75 | 2.11 M | $98.62 M |
| 01/28/2025 | $6.44 | $7.21 (11.96%) | $7.52 | $6.30 | 4.79 M | $102.31 M |
| 01/27/2025 | $7.00 | $6.17 (-11.86%) | $7.66 | $6.00 | 3.40 M | $87.55 M |
| 01/24/2025 | $9.16 | $8.03 (-12.34%) | $9.54 | $7.74 | 7.17 M | $113.94 M |
| 01/23/2025 | $6.80 | $10.16 (49.41%) | $10.45 | $6.50 | 14.43 M | $144.17 M |
| 01/22/2025 | $6.25 | $7.20 (15.2%) | $7.49 | $6.10 | 3.13 M | $102.17 M |
| 01/21/2025 | $5.83 | $6.13 (5.15%) | $6.25 | $5.63 | 1.14 M | $86.98 M |
| 01/17/2025 | $5.54 | $5.69 (2.71%) | $6.09 | $5.50 | 917,700 | $80.74 M |
| 01/16/2025 | $5.40 | $5.48 (1.48%) | $5.49 | $5.12 | 430,178 | $77.76 M |
| 01/15/2025 | $5.28 | $5.37 (1.7%) | $5.57 | $5.18 | 448,824 | $76.20 M |
| 01/14/2025 | $5.35 | $5.07 (-5.23%) | $5.49 | $5.01 | 551,938 | $71.94 M |
| 01/13/2025 | $5.81 | $5.19 (-10.67%) | $5.81 | $5.09 | 670,000 | $73.64 M |
| 01/10/2025 | $5.34 | $5.98 (11.99%) | $6.03 | $5.21 | 1.02 M | $84.85 M |
| 01/08/2025 | $5.64 | $5.41 (-4.08%) | $5.64 | $5.13 | 741,600 | $76.77 M |
| 01/07/2025 | $6.31 | $5.82 (-7.77%) | $6.33 | $5.57 | 1.10 M | $82.58 M |
| 01/06/2025 | $6.95 | $6.37 (-8.35%) | $7.11 | $6.12 | 1.94 M | $90.39 M |
| 01/03/2025 | $5.27 | $6.60 (25.24%) | $6.85 | $5.13 | 2.58 M | $93.65 M |
| 01/02/2025 | $4.94 | $5.10 (3.24%) | $5.37 | $4.81 | 610,960 | $72.37 M |
| 12/31/2024 | $4.95 | $4.73 (-4.44%) | $5.10 | $4.51 | 867,614 | $67.12 M |
| 12/30/2024 | $5.16 | $5.00 (-3.1%) | $5.29 | $4.93 | 587,809 | $70.95 M |
| 12/27/2024 | $5.74 | $5.31 (-7.49%) | $5.74 | $5.05 | 914,700 | $75.35 M |
| 12/26/2024 | $5.13 | $5.64 (9.94%) | $5.76 | $4.95 | 1.15 M | $80.03 M |
| 12/24/2024 | $4.64 | $5.12 (10.34%) | $5.14 | $4.45 | 472,500 | $72.65 M |
| 12/23/2024 | $4.70 | $4.57 (-2.77%) | $4.87 | $4.43 | 562,756 | $64.85 M |
| 12/20/2024 | $4.40 | $4.66 (5.91%) | $4.79 | $4.37 | 383,100 | $66.12 M |
| 12/19/2024 | $4.60 | $4.53 (-1.52%) | $4.85 | $4.48 | 498,579 | $64.28 M |
| 12/18/2024 | $4.90 | $4.49 (-8.37%) | $5.50 | $4.46 | 1.65 M | $63.71 M |
| 12/17/2024 | $4.72 | $4.76 (0.85%) | $4.80 | $4.43 | 646,000 | $67.54 M |
| 12/16/2024 | $4.70 | $4.66 (-0.85%) | $4.94 | $4.52 | 634,381 | $66.12 M |
| 12/13/2024 | $5.14 | $4.76 (-7.39%) | $5.27 | $4.71 | 1.19 M | $67.54 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.
