Lightbridge Corporation - Common Stock (LTBR)

Historical Prices For Lightbridge Corporation - Common Stock (LTBR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	22.38	23.69	21.80	23.10	1,797,511	23.10
10/22/2025	22.46	23.00	20.34	21.27	2,233,681	21.27
10/21/2025	25.64	25.75	22.64	23.27	2,119,680	23.27
10/20/2025	24.84	26.65	23.96	26.08	1,610,533	26.08
10/17/2025	25.46	26.33	23.12	23.69	2,748,560	23.69
10/16/2025	27.77	31.34	26.02	26.41	3,558,108	26.41
10/15/2025	28.28	29.20	24.75	27.24	3,317,013	27.24
10/14/2025	25.52	26.74	24.62	25.69	2,671,528	25.69
10/13/2025	22.79	27.59	22.79	26.91	4,005,562	26.91
10/10/2025	24.23	25.98	22.05	22.08	3,960,536	22.08
10/09/2025	23.89	24.37	22.05	23.82	2,118,766	23.82
10/08/2025	23.34	23.60	22.44	23.09	1,886,313	23.09
10/07/2025	23.17	23.74	21.40	23.15	2,385,255	23.15
10/06/2025	22.41	24.78	22.24	22.68	3,360,122	22.68
10/03/2025	21.43	23.00	20.61	21.21	2,972,558	21.21
10/02/2025	21.50	21.70	20.19	20.93	2,117,146	20.93
10/01/2025	20.88	21.12	19.73	20.49	2,217,156	20.49
9/30/2025	22.44	22.93	20.70	21.21	2,428,832	21.21
9/29/2025	22.62	23.37	21.25	22.74	3,739,819	22.74
9/26/2025	19.44	21.76	19.32	21.44	3,295,609	21.44
9/25/2025	17.62	19.88	17.08	19.44	3,108,290	19.44
9/24/2025	20.90	21.27	18.51	18.66	3,736,847	18.66
9/23/2025	20.43	21.70	19.91	20.85	3,996,283	20.85
9/22/2025	18.06	20.21	17.09	20.15	3,919,056	20.15
9/19/2025	15.16	18.45	15.16	18.26	5,573,808	18.26
9/18/2025	15.06	15.86	14.90	15.14	2,048,328	15.14
9/17/2025	15.14	15.27	14.23	14.77	2,014,351	14.77
9/16/2025	15.70	15.79	14.77	15.16	1,404,774	15.16
9/15/2025	14.01	15.70	13.83	15.58	2,440,546	15.58
9/12/2025	14.07	14.58	13.88	13.97	1,523,370	13.97
9/11/2025	13.73	14.25	13.59	14.07	1,183,822	14.07
9/10/2025	14.72	14.89	13.79	13.80	1,346,406	13.80
9/09/2025	14.34	14.96	14.05	14.44	1,066,145	14.44
9/08/2025	14.36	14.63	13.85	14.31	962,767	14.31
9/05/2025	14.30	14.50	13.67	14.23	884,888	14.23
9/04/2025	14.31	14.53	13.60	14.12	1,074,244	14.12
9/03/2025	15.26	15.34	14.32	14.49	789,074	14.49
9/02/2025	14.59	15.16	14.02	15.13	876,542	15.13
8/29/2025	15.52	15.83	14.67	15.13	1,047,081	15.13
8/28/2025	15.56	16.19	15.39	15.54	1,010,997	15.54
8/27/2025	15.88	15.92	15.45	15.56	847,056	15.56
8/26/2025	15.30	17.03	15.30	15.86	1,552,097	15.86
8/25/2025	15.35	15.81	14.81	15.29	1,051,741	15.29
8/22/2025	14.38	15.60	13.98	15.35	1,401,297	15.35
8/21/2025	13.92	14.24	13.68	14.22	1,224,313	14.22
8/20/2025	13.70	13.87	12.93	13.68	1,574,057	13.68
8/19/2025	15.25	15.34	13.90	13.92	1,506,553	13.92
8/18/2025	16.07	16.30	14.95	15.31	1,104,538	15.31
8/15/2025	16.40	16.60	14.91	16.17	1,520,388	16.17
8/14/2025	16.50	17.73	15.78	16.30	1,623,925	16.30
8/13/2025	17.39	18.80	16.68	17.14	2,950,331	17.14
8/12/2025	13.57	17.39	13.54	17.11	5,238,032	17.11
8/11/2025	14.00	14.40	13.43	13.50	997,335	13.50
8/08/2025	13.88	14.43	13.42	13.77	754,266	13.77
8/07/2025	14.75	14.87	13.48	14.07	1,002,380	14.07
8/06/2025	14.31	14.98	14.31	14.66	1,035,239	14.66
8/05/2025	14.26	14.96	13.77	14.27	1,167,669	14.27
8/04/2025	13.19	14.20	13.10	14.18	883,750	14.18
8/01/2025	12.95	13.35	12.52	13.08	986,472	13.08
7/31/2025	13.83	14.29	13.40	13.48	807,516	13.48
7/30/2025	13.51	14.49	13.46	13.82	952,197	13.82
7/29/2025	14.79	15.59	13.64	13.65	1,427,766	13.65
7/28/2025	15.17	15.33	14.26	14.99	855,307	14.99
7/25/2025	14.24	15.44	14.22	14.76	1,238,829	14.76
7/24/2025	13.84	15.20	13.75	14.95	2,209,477	14.95