NASDAQ:LTBR | Historical Stock Price | LIGHTBRIDGE Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-01-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.82$6.99$26.82$102.84$394.32$1,512.002005-01-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.23$4.23204,600——
2020-12-30$4.40$4.40578,700——
2020-12-29$4.56$4.561,059,600——
2020-12-28$3.65$3.65366,400——
2020-12-24$3.75$3.751,923,300——
2020-12-23$3.52$3.52370,100——
2020-12-22$3.24$3.24278,600——
2020-12-21$3.28$3.28300,900——
2020-12-18$3.29$3.29220,700——
2020-12-17$3.48$3.48183,000——
2020-12-16$3.57$3.57180,100——
2020-12-15$3.38$3.38280,400——
2020-12-14$3.45$3.45405,700——
2020-12-11$3.75$3.75730,100——
2020-12-10$3.34$3.34496,200——
2020-12-09$3.20$3.20584,600——
2020-12-08$3.43$3.43782,400——
2020-12-07$4.02$4.02937,500——
2020-12-04$3.71$3.71525,900——
2020-12-03$3.44$3.44259,300——
2020-12-02$3.25$3.25427,500——
2020-12-01$3.16$3.16176,600——
2020-11-30$3.23$3.23305,100——
2020-11-27$3.36$3.36255,300——
2020-11-25$3.25$3.25207,200——
2020-11-24$3.30$3.30987,700——
2020-11-23$3.42$3.421,244,900——
2020-11-20$3.01$3.01342,600——
2020-11-19$3.11$3.11619,100——
2020-11-18$2.96$2.96836,200——
2020-11-17$3.12$3.121,722,000——
2020-11-16$2.84$2.841,157,100——
2020-11-13$2.76$2.761,486,400——
2020-11-12$2.63$2.63216,100——
2020-11-11$2.66$2.66253,900——
2020-11-10$2.83$2.83468,600——
2020-11-09$2.75$2.7592,000——
2020-11-06$2.69$2.6939,300——
2020-11-05$2.79$2.7950,800——
2020-11-04$2.74$2.74117,500——
2020-11-03$2.70$2.7084,700——
2020-11-02$2.52$2.5264,800——
2020-10-30$2.56$2.5667,200——
2020-10-29$2.75$2.7571,900——
2020-10-28$2.65$2.6543,400——
2020-10-27$2.69$2.6965,500——
2020-10-26$2.61$2.61113,900——
2020-10-23$2.75$2.7565,800——
2020-10-22$2.70$2.7069,400——
2020-10-21$2.87$2.8766,200——
2020-10-20$2.81$2.81464,300——
2020-10-19$2.72$2.72171,800——
2020-10-16$2.86$2.86123,100——
2020-10-15$2.92$2.92230,100——
2020-10-14$3.07$3.07278,100——
2020-10-13$3.16$3.16362,700——
2020-10-12$3.27$3.27410,500——
2020-10-09$3.25$3.25728,200——
2020-10-08$3.20$3.20773,000——
2020-10-07$3.37$3.37952,700——
2020-10-06$3.81$3.813,145,500——
2020-10-05$4.06$4.06182,900——
2020-10-02$4.09$4.0924,300——
2020-10-01$4.01$4.0144,300——
2020-09-30$4.17$4.17164,200——
2020-09-29$4.19$4.19392,000——
2020-09-28$4.05$4.05200,600——
2020-09-25$4.41$4.41795,500——
2020-09-24$3.47$3.4788,000——
2020-09-23$3.32$3.3250,200——
2020-09-22$3.59$3.5938,600——
2020-09-21$3.44$3.4469,400——
2020-09-18$3.78$3.7843,800——
2020-09-17$3.64$3.6446,500——
2020-09-16$3.80$3.8031,100——
2020-09-15$3.67$3.6748,200——
2020-09-14$3.62$3.6249,200——
2020-09-11$3.58$3.5840,500——
2020-09-10$3.78$3.7838,500——
2020-09-09$4.06$4.0623,300——
2020-09-08$3.94$3.9452,500——
2020-09-04$3.87$3.8752,200——
2020-09-03$4.07$4.07119,300——
2020-09-02$4.01$4.0184,900——
2020-09-01$4.28$4.2838,500——
2020-08-31$4.45$4.4581,400——
2020-08-28$4.72$4.7238,600——
2020-08-27$5.08$5.0832,900——
2020-08-26$4.94$4.9484,300——
2020-08-25$5.09$5.0950,400——
2020-08-24$4.83$4.83154,400——
2020-08-21$5.58$5.5847,400——
2020-08-20$5.34$5.3499,400——
2020-08-19$5.30$5.3051,700——
2020-08-18$4.75$4.7590,500——
2020-08-17$5.14$5.1448,200——
2020-08-14$5.26$5.2642,000——
2020-08-13$5.47$5.4767,300——
2020-08-12$5.67$5.6769,700——
2020-08-11$6.14$6.1468,400——
2020-08-10$7.15$7.1542,000——
2020-08-07$6.84$6.8489,300——
2020-08-06$7.00$7.0089,200——
2020-08-05$6.31$6.3198,300——
2020-08-04$6.90$6.9083,400——
2020-08-03$6.72$6.7279,600——
2020-07-31$6.43$6.4372,800——
2020-07-30$5.84$5.8415,500——
2020-07-29$6.00$6.0052,800——
2020-07-28$5.74$5.7496,200——
2020-07-27$5.81$5.8187,400——
2020-07-24$5.86$5.86152,400——
2020-07-23$7.13$7.13286,100——
2020-07-22$5.47$5.4767,400——
2020-07-21$4.72$4.7261,000——
2020-07-20$4.46$4.4687,500——
2020-07-17$4.15$4.1558,300——
2020-07-16$3.93$3.9321,900——
2020-07-15$4.03$4.0359,700——
2020-07-14$3.97$3.9725,400——
2020-07-13$3.97$3.9741,400——
2020-07-10$4.01$4.0129,100——
2020-07-09$4.10$4.1034,100——
2020-07-08$4.21$4.2145,600——
2020-07-07$4.02$4.0249,700——
2020-07-06$4.20$4.2025,600——
2020-07-02$4.09$4.0975,600——
2020-07-01$4.25$4.25147,200——
2020-06-30$4.49$4.4928,300——
2020-06-29$4.58$4.5827,900——
2020-06-26$4.94$4.948,800——
2020-06-25$5.01$5.0150,800——
2020-06-24$5.02$5.0232,900——
2020-06-23$5.00$5.0020,900——
2020-06-22$4.89$4.8918,400——
2020-06-19$4.95$4.9538,000——
2020-06-18$4.93$4.9332,700——
2020-06-17$5.03$5.0382,800——
2020-06-16$5.00$5.0035,800——
2020-06-15$5.00$5.0035,300——
2020-06-12$5.03$5.0360,100——
2020-06-11$5.06$5.0653,700——
2020-06-10$5.43$5.4364,900——
2020-06-09$5.34$5.3480,400——
2020-06-08$5.08$5.0873,600——
2020-06-05$5.13$5.1354,800——
2020-06-04$5.09$5.0975,700——
2020-06-03$4.90$4.90115,100——
2020-06-02$5.34$5.3437,200——
2020-06-01$5.40$5.4080,900——
2020-05-29$5.31$5.3187,800——
2020-05-28$5.64$5.6453,900——
2020-05-27$5.64$5.6486,300——
2020-05-26$5.95$5.9538,600——
2020-05-22$5.95$5.9550,900——
2020-05-21$6.11$6.1138,300——
2020-05-20$6.21$6.2181,600——
2020-05-19$6.11$6.1142,300——
2020-05-18$6.27$6.2758,500——
2020-05-15$6.62$6.6247,300——
2020-05-14$6.23$6.2374,400——
2020-05-13$6.25$6.25183,400——
2020-05-12$7.43$7.4356,700——
2020-05-11$7.31$7.31312,100——
2020-05-08$8.15$8.15214,200——
2020-05-07$7.02$7.02125,900——
2020-05-06$6.35$6.35320,200——
2020-05-05$6.20$6.20472,300——
2020-05-04$4.50$4.50179,000——
2020-05-01$3.48$3.4828,500——
2020-04-30$3.37$3.3722,700——
2020-04-29$3.23$3.2357,300——
2020-04-28$3.58$3.5892,700——
2020-04-27$4.09$4.09129,900——
2020-04-24$3.98$3.98220,800——
2020-04-23$3.50$3.50260,100——
2020-04-22$2.49$2.4927,900——
2020-04-21$2.08$2.087,600——
2020-04-20$2.12$2.129,600——
2020-04-17$2.27$2.2710,200——
2020-04-16$2.20$2.2011,500——
2020-04-15$2.22$2.2213,600——
2020-04-14$2.38$2.3849,300——
2020-04-13$2.01$2.0119,700——
2020-04-09$1.90$1.90129,100——
2020-04-08$1.87$1.8726,500——
2020-04-07$1.79$1.7936,500——
2020-04-06$1.92$1.9241,600——
2020-04-03$1.96$1.9675,000——
2020-04-02$1.83$1.8372,200——
2020-04-01$1.93$1.937,500——
2020-03-31$1.97$1.9712,000——
2020-03-30$2.01$2.0122,500——
2020-03-27$2.16$2.1627,000——
2020-03-26$2.07$2.077,600——
2020-03-25$2.11$2.116,500——
2020-03-24$2.07$2.0729,000——
2020-03-23$2.16$2.169,800——
2020-03-20$2.20$2.2011,300——
2020-03-19$2.13$2.1316,000——
2020-03-18$2.39$2.3911,600——
2020-03-17$2.82$2.8212,300——
2020-03-16$2.80$2.804,200——
2020-03-13$3.00$3.0018,600——
2020-03-12$2.75$2.7519,000——
2020-03-11$3.08$3.089,800——
2020-03-10$3.01$3.0111,800——
2020-03-09$3.10$3.1013,500——
2020-03-06$3.40$3.4016,900——
2020-03-05$3.55$3.5512,400——
2020-03-04$3.76$3.7616,300——
2020-03-03$3.88$3.8821,100——
2020-03-02$3.89$3.8945,700——
2020-02-28$3.52$3.5225,300——
2020-02-27$3.55$3.5550,100——
2020-02-26$4.07$4.0721,800——
2020-02-25$4.07$4.0733,800——
2020-02-24$4.07$4.0729,000——
2020-02-21$4.12$4.1225,400——
2020-02-20$4.11$4.1134,500——
2020-02-19$4.00$4.0039,800——
2020-02-18$3.69$3.6917,700——
2020-02-14$3.62$3.6224,700——
2020-02-13$3.75$3.75135,200——
2020-02-12$3.87$3.8710,200——
2020-02-11$3.90$3.9043,600——
2020-02-10$3.95$3.9520,300——
2020-02-07$4.24$4.247,600——
2020-02-06$4.01$4.0115,100——
2020-02-05$4.15$4.156,700——
2020-02-04$4.15$4.1510,400——
2020-02-03$3.93$3.9315,700——
2020-01-31$4.18$4.1818,500——
2020-01-30$4.13$4.137,500——
2020-01-29$4.10$4.107,800——
2020-01-28$4.42$4.428,700——
2020-01-27$3.91$3.9118,500——
2020-01-24$4.12$4.1220,400——
2020-01-23$4.44$4.4410,400——
2020-01-22$4.46$4.4627,500——
2020-01-21$4.65$4.6527,600——
2020-01-17$4.80$4.804,500——
2020-01-16$4.91$4.9116,400——
2020-01-15$4.83$4.837,500——
2020-01-14$4.61$4.616,600——
2020-01-13$4.67$4.6714,000——
2020-01-10$4.75$4.754,300——
2020-01-09$4.79$4.795,800——
2020-01-08$4.40$4.4025,100——
2020-01-07$4.65$4.655,500——
2020-01-06$4.67$4.6712,600——
2020-01-03$4.73$4.735,100——
2020-01-02$4.87$4.8723,900——