5 DAY PERFORMANCE
-8.13%
1 MONTH PERFORMANCE
+9.02%
3 MONTH PERFORMANCE
-32.19%
6 MONTH PERFORMANCE
-33.28%
YEAR-TO-DATE PERFORMANCE
-31.17%
1 YEAR PERFORMANCE
-46.63%
Lightbridge Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $8.70 | $8.70 (0%) | $8.70 | $8.70 | 16.15 K | |
| 08/13/2026 | $8.84 | $8.72 (-1.36%) | $9.07 | $8.50 | 629.08 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 |
| 07/08/2026 | $8.02 | $8.42 (4.99%) | $8.54 | $7.90 | 899.08 K | $269.81 M |
| 07/07/2026 | $8.79 | $8.23 (-6.37%) | $8.79 | $8.12 | 1.12 M | $263.72 M |
| 07/06/2026 | $8.80 | $8.92 (1.36%) | $9.07 | $8.63 | 604.72 K | $285.83 M |
| 07/02/2026 | $9.01 | $8.64 (-4.11%) | $9.38 | $8.49 | 891.82 K | $276.86 M |
| 07/01/2026 | $8.70 | $8.91 (2.41%) | $9.43 | $8.70 | 664.20 K | $285.51 M |
| 06/30/2026 | $8.77 | $8.79 (0.23%) | $8.89 | $8.60 | 688.90 K | $281.67 M |
| 06/29/2026 | $8.76 | $8.77 (0.11%) | $8.89 | $8.49 | 810.60 K | $281.02 M |
| 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 |
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.
