MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LTBR — Lightbridge Corp.
NasdaqLightbridge Corp.
$6.84
+0.48(+7.55%)
- O
- 6.52
- H
- 7.04
- L
- 6.48
- V
- 1.21M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$6.84
Period Return-22.71%
Period High$31.34
Period Low$6.12
Avg Daily Volume1.31M
Total Trading Days365
LTBR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $6.52 | $7.04 | $6.48 | $6.84 | +$0.48 | +7.55% | 1,210,033 | $6.88 | $6.48 $7.04 |
| Oct 5, 2026 | $6.45 | $6.49 | $6.33 | $6.36 | $-0.03 | -0.47% | 563,419 | $6.39 | $6.33 $6.49 |
| Oct 2, 2026 | $6.46 | $6.50 | $6.29 | $6.39 | +$0.11 | +1.75% | 770,150 | $6.38 | $6.29 $6.50 |
| Oct 1, 2026 | $6.29 | $6.37 | $6.12 | $6.28 | $-0.01 | -0.16% | 472,313 | $6.26 | $6.12 $6.37 |
| Sep 30, 2026 | $6.42 | $6.57 | $6.25 | $6.29 | $-0.01 | -0.16% | 741,667 | $6.35 | $6.25 $6.57 |
| Sep 29, 2026 | $6.51 | $6.57 | $6.22 | $6.30 | $-0.18 | -2.78% | 801,160 | $6.33 | $6.22 $6.57 |
| Sep 28, 2026 | $6.76 | $6.78 | $6.46 | $6.48 | $-0.37 | -5.40% | 638,324 | $6.54 | $6.46 $6.78 |
| Sep 25, 2026 | $6.88 | $6.97 | $6.71 | $6.85 | +$0.12 | +1.78% | 662,014 | $6.83 | $6.71 $6.97 |
| Sep 24, 2026 | $6.64 | $6.77 | $6.52 | $6.73 | +$0.01 | +0.15% | 496,084 | $6.67 | $6.52 $6.77 |
| Sep 23, 2026 | $6.83 | $6.90 | $6.63 | $6.72 | $-0.13 | -1.90% | 402,544 | $6.77 | $6.63 $6.90 |
| Sep 22, 2026 | $6.80 | $6.95 | $6.63 | $6.85 | +$0.06 | +0.88% | 637,585 | $6.82 | $6.63 $6.95 |
| Sep 21, 2026 | $6.68 | $7.04 | $6.68 | $6.79 | +$0.27 | +4.14% | 756,095 | $6.88 | $6.68 $7.04 |
| Sep 18, 2026 | $6.83 | $6.87 | $6.47 | $6.52 | $-0.30 | -4.40% | 4,758,005 | $6.53 | $6.47 $6.87 |
| Sep 17, 2026 | $6.65 | $6.99 | $6.61 | $6.82 | +$0.35 | +5.41% | 781,497 | $6.82 | $6.61 $6.99 |
| Sep 16, 2026 | $6.66 | $6.66 | $6.33 | $6.47 | $-0.14 | -2.12% | 755,173 | $6.48 | $6.33 $6.66 |
| Sep 15, 2026 | $6.65 | $6.70 | $6.55 | $6.61 | $-0.05 | -0.75% | 695,960 | $6.63 | $6.55 $6.70 |
| Sep 14, 2026 | $6.90 | $6.91 | $6.64 | $6.66 | $-0.36 | -5.13% | 851,499 | $6.74 | $6.64 $6.91 |
| Sep 11, 2026 | $7.34 | $7.44 | $7.00 | $7.02 | $-0.32 | -4.36% | 685,126 | $7.14 | $7.00 $7.44 |
| Sep 10, 2026 | $7.44 | $7.54 | $7.29 | $7.34 | $-0.20 | -2.65% | 548,361 | $7.38 | $7.29 $7.54 |
| Sep 9, 2026 | $7.89 | $7.94 | $7.53 | $7.54 | $-0.35 | -4.44% | 547,312 | $7.66 | $7.53 $7.94 |
| Sep 8, 2026 | $7.70 | $8.11 | $7.64 | $7.89 | +$0.31 | +4.09% | 743,540 | $7.92 | $7.64 $8.11 |
| Sep 4, 2026 | $7.43 | $7.60 | $7.41 | $7.58 | +$0.10 | +1.34% | 355,450 | $7.53 | $7.41 $7.60 |
| Sep 3, 2026 | $7.68 | $7.76 | $7.44 | $7.48 | $-0.09 | -1.19% | 396,307 | $7.55 | $7.44 $7.76 |
| Sep 2, 2026 | $7.47 | $7.58 | $7.33 | $7.57 | +$0.14 | +1.88% | 561,851 | $7.48 | $7.33 $7.58 |
| Sep 1, 2026 | $7.39 | $7.56 | $7.24 | $7.43 | $-0.10 | -1.33% | 574,892 | $7.43 | $7.24 $7.56 |
| Aug 31, 2026 | $7.71 | $7.85 | $7.52 | $7.53 | $-0.02 | -0.26% | 594,024 | $7.58 | $7.52 $7.85 |
| Aug 28, 2026 | $8.14 | $8.23 | $7.51 | $7.55 | $-0.61 | -7.48% | 636,010 | $7.70 | $7.51 $8.23 |
| Aug 27, 2026 | $8.15 | $8.26 | $8.01 | $8.16 | +$0.11 | +1.37% | 470,768 | $8.15 | $8.01 $8.26 |
| Aug 26, 2026 | $8.20 | $8.67 | $7.98 | $8.05 | $-0.28 | -3.36% | 653,438 | $8.14 | $7.98 $8.67 |
| Aug 25, 2026 | $7.88 | $8.35 | $7.66 | $8.33 | +$0.56 | +7.21% | 492,871 | $8.16 | $7.66 $8.35 |