5 DAY PERFORMANCE
+5.32%
1 MONTH PERFORMANCE
-3.47%
3 MONTH PERFORMANCE
-29.25%
6 MONTH PERFORMANCE
-47.10%
YEAR-TO-DATE PERFORMANCE
-7.59%
1 YEAR PERFORMANCE
+54.91%
Lightbridge Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/10/2026 | $10.82 | $10.84 (0.18%) | $11.37 | $10.75 | 353.95 K | $268.47 M |
| 04/09/2026 | $11.00 | $10.76 (-2.18%) | $11.13 | $10.61 | 494.37 K | $263.81 M |
| 04/08/2026 | $11.40 | $11.20 (-1.75%) | $11.60 | $10.79 | 809.14 K | $274.60 M |
| 04/07/2026 | $10.33 | $10.32 (-0.1%) | $10.52 | $9.91 | 579.40 K | $253.03 M |
| 04/06/2026 | $11.10 | $10.53 (-5.14%) | $11.26 | $10.44 | 487.10 K | $258.17 M |
| 04/02/2026 | $10.04 | $11.09 (10.46%) | $11.38 | $10.04 | 642.71 K | $271.90 M |
| 04/01/2026 | $11.35 | $10.62 (-6.43%) | $11.50 | $10.59 | 970.55 K | $260.38 M |
| 03/31/2026 | $10.15 | $10.66 (5.02%) | $10.68 | $10.08 | 1.07 M | $261.36 M |
| 03/30/2026 | $10.70 | $9.85 (-7.94%) | $10.74 | $9.78 | 1.08 M | $241.50 M |
| 03/27/2026 | $10.88 | $10.70 (-1.65%) | $11.33 | $10.68 | 642.40 K | $262.34 M |
| 03/26/2026 | $10.84 | $10.98 (1.29%) | $11.25 | $10.81 | 467.11 K | $269.21 M |
| 03/25/2026 | $11.25 | $11.30 (0.44%) | $11.53 | $11.04 | 890.65 K | $277.05 M |
| 03/24/2026 | $10.50 | $10.94 (4.19%) | $11.15 | $10.48 | 681.20 K | $268.23 M |
| 03/23/2026 | $10.23 | $10.72 (4.79%) | $10.86 | $10.23 | 1.22 M | $262.83 M |
| 03/20/2026 | $10.58 | $10.34 (-2.27%) | $10.68 | $10.03 | 1.75 M | $253.52 M |
| 03/19/2026 | $10.73 | $10.64 (-0.84%) | $10.83 | $10.03 | 1.06 M | $260.87 M |
| 03/18/2026 | $11.52 | $10.98 (-4.69%) | $11.52 | $10.98 | 675.00 K | $269.21 M |
| 03/17/2026 | $11.83 | $11.54 (-2.45%) | $12.07 | $11.29 | 674.10 K | $282.94 M |
| 03/16/2026 | $11.55 | $11.45 (-0.87%) | $11.82 | $11.30 | 657.33 K | $280.73 M |
| 03/13/2026 | $11.87 | $11.38 (-4.13%) | $12.25 | $11.31 | 565.52 K | $279.01 M |
| 03/12/2026 | $11.87 | $11.81 (-0.51%) | $12.02 | $11.39 | 733.72 K | $289.56 M |
| 03/11/2026 | $11.92 | $12.13 (1.76%) | $12.29 | $11.89 | 897.71 K | $297.40 M |
| 03/10/2026 | $11.73 | $12.10 (3.15%) | $12.48 | $11.73 | 1.14 M | $296.67 M |
| 03/09/2026 | $11.19 | $11.68 (4.38%) | $11.74 | $10.89 | 1.63 M | $286.37 M |
| 03/06/2026 | $11.70 | $11.45 (-2.14%) | $12.49 | $11.35 | 1.04 M | $280.73 M |
| 03/05/2026 | $12.53 | $12.15 (-3.03%) | $12.75 | $11.70 | 668.99 K | $297.89 M |
| 03/04/2026 | $12.65 | $12.83 (1.42%) | $13.03 | $12.44 | 723.60 K | $314.57 M |
| 03/03/2026 | $12.21 | $12.49 (2.29%) | $12.60 | $11.35 | 1.40 M | $306.23 M |
| 03/02/2026 | $12.50 | $12.96 (3.68%) | $13.32 | $12.28 | 907.72 K | $317.75 M |
| 02/27/2026 | $13.30 | $12.93 (-2.78%) | $13.48 | $12.80 | 959.10 K | $317.02 M |
| 02/26/2026 | $13.77 | $13.87 (0.73%) | $14.00 | $13.10 | 787.00 K | $340.06 M |
| 02/25/2026 | $13.18 | $13.78 (4.55%) | $13.93 | $12.98 | 723.44 K | $337.86 M |
| 02/24/2026 | $12.46 | $13.02 (4.49%) | $13.05 | $12.06 | 714.70 K | $319.22 M |
| 02/23/2026 | $12.61 | $12.48 (-1.03%) | $13.00 | $12.24 | 773.90 K | $305.98 M |
| 02/20/2026 | $13.15 | $12.88 (-2.05%) | $13.57 | $12.69 | 545.31 K | $289.78 M |
| 02/19/2026 | $13.02 | $13.42 (3.07%) | $13.48 | $12.71 | 427.32 K | $301.93 M |
| 02/18/2026 | $13.27 | $13.21 (-0.45%) | $13.82 | $12.87 | 518.21 K | $297.21 M |
| 02/17/2026 | $13.05 | $13.21 (1.23%) | $13.52 | $12.53 | 523.92 K | $297.21 M |
| 02/13/2026 | $12.63 | $13.04 (3.25%) | $13.58 | $12.60 | 742.01 K | $293.38 M |
| 02/12/2026 | $13.56 | $12.62 (-6.93%) | $13.74 | $12.57 | 1.00 M | $283.93 M |
| 02/11/2026 | $14.34 | $13.46 (-6.14%) | $14.57 | $13.08 | 917.01 K | $302.83 M |
| 02/10/2026 | $14.65 | $14.09 (-3.82%) | $14.76 | $13.93 | 594.50 K | $317.01 M |
| 02/09/2026 | $14.61 | $14.79 (1.23%) | $15.11 | $14.30 | 689.90 K | $332.75 M |
| 02/06/2026 | $14.10 | $14.94 (5.96%) | $15.15 | $13.73 | 1.10 M | $336.13 M |
| 02/05/2026 | $13.72 | $13.51 (-1.53%) | $14.11 | $13.26 | 1.04 M | $303.96 M |
| 02/04/2026 | $16.39 | $14.29 (-12.81%) | $16.52 | $13.50 | 1.37 M | $321.51 M |
| 02/03/2026 | $15.60 | $16.81 (7.76%) | $17.04 | $15.51 | 1.09 M | $378.20 M |
| 02/02/2026 | $15.26 | $14.98 (-1.83%) | $15.90 | $14.66 | 865.17 K | $337.03 M |
| 01/30/2026 | $16.42 | $15.39 (-6.27%) | $17.30 | $15.25 | 977.92 K | $346.25 M |
| 01/29/2026 | $18.05 | $16.52 (-8.48%) | $18.10 | $15.85 | 1.00 M | $371.68 M |
| 01/28/2026 | $17.26 | $17.78 (3.01%) | $18.12 | $17.01 | 848.20 K | $400.03 M |
| 01/27/2026 | $16.13 | $17.07 (5.83%) | $17.20 | $16.00 | 761.40 K | $384.05 M |
| 01/26/2026 | $18.17 | $15.98 (-12.05%) | $18.54 | $15.84 | 1.23 M | $359.53 M |
| 01/23/2026 | $18.47 | $17.62 (-4.6%) | $18.55 | $17.43 | 757.45 K | $396.43 M |
| 01/22/2026 | $18.42 | $18.35 (-0.38%) | $18.80 | $18.01 | 791.80 K | $412.85 M |
| 01/21/2026 | $18.37 | $18.07 (-1.63%) | $18.91 | $16.88 | 1.50 M | $406.55 M |
| 01/20/2026 | $16.75 | $17.17 (2.51%) | $17.97 | $16.51 | 1.04 M | $386.30 M |
| 01/16/2026 | $17.86 | $17.59 (-1.51%) | $18.33 | $17.05 | 1.07 M | $395.75 M |
| 01/15/2026 | $18.00 | $17.57 (-2.39%) | $18.48 | $17.52 | 1.37 M | $395.30 M |
| 01/14/2026 | $16.46 | $18.01 (9.42%) | $18.01 | $16.05 | 1.72 M | $405.20 M |
| 01/13/2026 | $16.77 | $16.35 (-2.5%) | $16.97 | $16.21 | 593.65 K | $367.85 M |
| 01/12/2026 | $16.66 | $16.51 (-0.9%) | $16.91 | $16.15 | 672.20 K | $371.45 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.
