5 DAY PERFORMANCE
+25.46%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
+9.16%
6 MONTH PERFORMANCE
-15.05%
YEAR-TO-DATE PERFORMANCE
-7.59%
1 YEAR PERFORMANCE
-12.18%
Lightbridge Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $8.70 | $8.66 (-0.46%) | $8.93 | $8.42 | 2.61 M | $277.50 M |
| 06/25/2026 | $9.25 | $8.91 (-3.68%) | $9.31 | $8.75 | 690.48 K | $285.51 M |
| 06/24/2026 | $9.24 | $9.07 (-1.84%) | $9.34 | $8.91 | 725.10 K | $290.64 M |
| 06/23/2026 | $9.35 | $9.31 (-0.43%) | $10.28 | $9.28 | 799.00 K | $298.33 M |
| 06/22/2026 | $9.68 | $9.95 (2.79%) | $10.18 | $9.51 | 1.24 M | $318.84 M |
| 06/18/2026 | $9.69 | $9.83 (1.44%) | $9.88 | $9.37 | 1.37 M | $314.99 M |
| 06/17/2026 | $9.37 | $9.29 (-0.85%) | $9.67 | $9.23 | 838.20 K | $297.69 M |
| 06/16/2026 | $9.98 | $9.28 (-7.01%) | $10.10 | $9.26 | 952.20 K | $297.37 M |
| 06/15/2026 | $10.03 | $9.97 (-0.6%) | $10.35 | $9.91 | 946.41 K | $319.48 M |
| 06/12/2026 | $9.35 | $9.40 (0.53%) | $9.83 | $9.26 | 1.29 M | $301.21 M |
| 06/11/2026 | $8.93 | $9.16 (2.58%) | $9.26 | $8.83 | 922.23 K | $293.52 M |
| 06/10/2026 | $9.01 | $8.72 (-3.22%) | $9.23 | $8.68 | 1.06 M | $279.42 M |
| 06/09/2026 | $9.56 | $9.16 (-4.18%) | $9.64 | $8.82 | 1.13 M | $293.52 M |
| 06/08/2026 | $10.13 | $9.50 (-6.22%) | $10.21 | $9.35 | 1.10 M | $304.42 M |
| 06/05/2026 | $10.84 | $9.41 (-13.19%) | $10.84 | $9.40 | 1.91 M | $301.53 M |
| 06/04/2026 | $10.87 | $11.07 (1.84%) | $11.26 | $10.82 | 794.83 K | $354.73 M |
| 06/03/2026 | $11.98 | $10.97 (-8.43%) | $11.98 | $10.92 | 1.11 M | $351.52 M |
| 06/02/2026 | $11.57 | $12.14 (4.93%) | $12.69 | $11.45 | 1.61 M | $389.01 M |
| 06/01/2026 | $11.14 | $11.56 (3.77%) | $11.87 | $11.11 | 1.09 M | $370.43 M |
| 05/29/2026 | $11.50 | $11.48 (-0.17%) | $11.64 | $10.89 | 886.65 K | $367.86 M |
| 05/28/2026 | $11.25 | $11.59 (3.02%) | $11.79 | $11.16 | 821.99 K | $371.39 M |
| 05/27/2026 | $11.62 | $11.28 (-2.93%) | $11.62 | $11.22 | 710.43 K | $361.45 M |
| 05/26/2026 | $11.78 | $11.59 (-1.61%) | $12.17 | $11.52 | 886.33 K | $371.39 M |
| 05/22/2026 | $11.58 | $11.22 (-3.11%) | $11.95 | $11.19 | 864.95 K | $359.53 M |
| 05/21/2026 | $10.90 | $11.41 (4.68%) | $11.68 | $10.85 | 665.90 K | $365.62 M |
| 05/20/2026 | $10.65 | $10.98 (3.1%) | $11.19 | $10.46 | 981.92 K | $351.84 M |
| 05/19/2026 | $10.57 | $10.40 (-1.61%) | $10.71 | $10.21 | 683.30 K | $333.26 M |
| 05/18/2026 | $11.51 | $10.85 (-5.73%) | $11.56 | $10.63 | 834.60 K | $347.68 M |
| 05/15/2026 | $12.23 | $11.44 (-6.46%) | $12.34 | $11.41 | 1.11 M | $366.58 M |
| 05/14/2026 | $12.85 | $12.83 (-0.16%) | $13.08 | $12.23 | 644.10 K | $411.12 M |
| 05/13/2026 | $13.54 | $12.91 (-4.65%) | $13.73 | $12.88 | 701.90 K | $413.69 M |
| 05/12/2026 | $13.89 | $13.42 (-3.38%) | $13.90 | $12.90 | 968.75 K | $430.03 M |
| 05/11/2026 | $13.29 | $14.21 (6.92%) | $14.85 | $13.06 | 1.09 M | $455.34 M |
| 05/08/2026 | $13.81 | $13.43 (-2.75%) | $13.89 | $13.13 | 832.20 K | $430.35 M |
| 05/07/2026 | $14.21 | $13.62 (-4.15%) | $14.50 | $13.51 | 940.70 K | $436.44 M |
| 05/06/2026 | $13.12 | $14.33 (9.22%) | $14.36 | $12.87 | 1.28 M | $459.19 M |
| 05/05/2026 | $12.61 | $13.00 (3.09%) | $13.09 | $12.53 | 718.80 K | $416.57 M |
| 05/04/2026 | $12.64 | $12.40 (-1.9%) | $12.87 | $12.20 | 575.52 K | $397.34 M |
| 05/01/2026 | $12.85 | $12.57 (-2.18%) | $13.17 | $12.45 | 724.70 K | $402.79 M |
| 04/30/2026 | $11.61 | $13.05 (12.4%) | $13.11 | $11.61 | 833.00 K | $418.17 M |
| 04/29/2026 | $12.64 | $11.38 (-9.97%) | $12.64 | $11.26 | 780.20 K | $364.66 M |
| 04/28/2026 | $12.63 | $12.54 (-0.71%) | $13.05 | $12.25 | 714.92 K | $401.83 M |
| 04/27/2026 | $12.64 | $13.13 (3.88%) | $13.29 | $12.59 | 770.50 K | $420.74 M |
| 04/24/2026 | $13.31 | $12.61 (-5.26%) | $13.40 | $12.49 | 839.55 K | $404.07 M |
| 04/23/2026 | $13.70 | $13.00 (-5.11%) | $14.20 | $12.68 | 1.12 M | $416.57 M |
| 04/22/2026 | $13.03 | $13.66 (4.83%) | $13.69 | $12.91 | 826.00 K | $437.72 M |
| 04/21/2026 | $13.21 | $12.61 (-4.54%) | $13.44 | $12.46 | 1.16 M | $404.07 M |
| 04/20/2026 | $12.45 | $12.93 (3.86%) | $12.95 | $12.20 | 765.32 K | $414.33 M |
| 04/17/2026 | $12.36 | $12.72 (2.91%) | $13.13 | $12.23 | 1.17 M | $407.60 M |
| 04/16/2026 | $12.77 | $11.98 (-6.19%) | $12.95 | $11.67 | 877.70 K | $383.89 M |
| 04/15/2026 | $12.21 | $12.14 (-0.57%) | $12.63 | $11.80 | 1.09 M | $389.01 M |
| 04/14/2026 | $12.12 | $11.85 (-2.23%) | $12.50 | $11.62 | 1.11 M | $379.72 M |
| 04/13/2026 | $10.75 | $11.46 (6.6%) | $11.49 | $10.45 | 589.30 K | $367.22 M |
| 04/10/2026 | $10.82 | $10.85 (0.28%) | $11.37 | $10.75 | 453.05 K | $347.68 M |
| 04/09/2026 | $11.00 | $10.76 (-2.18%) | $11.13 | $10.61 | 494.40 K | $344.79 M |
| 04/08/2026 | $11.40 | $11.20 (-1.75%) | $11.60 | $10.79 | 809.14 K | $358.89 M |
| 04/07/2026 | $10.33 | $10.32 (-0.1%) | $10.52 | $9.91 | 579.40 K | $330.69 M |
| 04/06/2026 | $11.10 | $10.53 (-5.14%) | $11.26 | $10.44 | 487.10 K | $337.42 M |
| 04/02/2026 | $10.04 | $11.09 (10.46%) | $11.38 | $10.04 | 642.71 K | $355.37 M |
| 04/01/2026 | $11.35 | $10.62 (-6.43%) | $11.50 | $10.59 | 970.55 K | $340.31 M |
| 03/31/2026 | $10.15 | $10.66 (5.02%) | $10.68 | $10.08 | 1.07 M | $341.59 M |
| 03/30/2026 | $10.70 | $9.85 (-7.94%) | $10.74 | $9.78 | 1.08 M | $315.63 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.
