Lightbridge Corporation - Price History
Monthly price history for LTBR (Lightbridge Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 3.04 USD | 3.04 USD |
February 2024 | 2.83 USD | 2.83 USD |
January 2024 | 3.07 USD | 3.07 USD |
December 2023 | 3.21 USD | 3.21 USD |
November 2023 | 3.21 USD | 3.21 USD |
October 2023 | 4.30 USD | 4.30 USD |
September 2023 | 4.49 USD | 4.49 USD |
August 2023 | 4.35 USD | 4.35 USD |
July 2023 | 6.64 USD | 6.64 USD |
June 2023 | 5.82 USD | 5.82 USD |
May 2023 | 4.36 USD | 4.36 USD |
April 2023 | 3.68 USD | 3.68 USD |
March 2023 | 4.10 USD | 4.10 USD |
February 2023 | 4.27 USD | 4.27 USD |
January 2023 | 4.26 USD | 4.26 USD |
December 2022 | 3.89 USD | 3.89 USD |
November 2022 | 4.87 USD | 4.87 USD |
October 2022 | 5.20 USD | 5.20 USD |
September 2022 | 4.56 USD | 4.56 USD |
August 2022 | 5.93 USD | 5.93 USD |
July 2022 | 7.07 USD | 7.07 USD |
June 2022 | 4.66 USD | 4.66 USD |
May 2022 | 5.52 USD | 5.52 USD |
April 2022 | 6.99 USD | 6.99 USD |
March 2022 | 8.35 USD | 8.35 USD |
February 2022 | 8.25 USD | 8.25 USD |
January 2022 | 6.11 USD | 6.11 USD |
December 2021 | 6.63 USD | 6.63 USD |
November 2021 | 9.12 USD | 9.12 USD |
October 2021 | 9.57 USD | 9.57 USD |
September 2021 | 4.87 USD | 4.87 USD |
August 2021 | 6.28 USD | 6.28 USD |
July 2021 | 6.11 USD | 6.11 USD |
June 2021 | 7.37 USD | 7.37 USD |
May 2021 | 5.55 USD | 5.55 USD |
April 2021 | 5.09 USD | 5.09 USD |
March 2021 | 6.39 USD | 6.39 USD |
February 2021 | 6.49 USD | 6.49 USD |
January 2021 | 6.35 USD | 6.35 USD |
December 2020 | 4.23 USD | 4.23 USD |
November 2020 | 3.23 USD | 3.23 USD |
October 2020 | 2.56 USD | 2.56 USD |
September 2020 | 4.17 USD | 4.17 USD |
August 2020 | 4.45 USD | 4.45 USD |
July 2020 | 6.43 USD | 6.43 USD |
June 2020 | 4.49 USD | 4.49 USD |
May 2020 | 5.31 USD | 5.31 USD |
April 2020 | 3.37 USD | 3.37 USD |
March 2020 | 1.97 USD | 1.97 USD |
February 2020 | 3.52 USD | 3.52 USD |
January 2020 | 4.18 USD | 4.18 USD |
December 2019 | 4.50 USD | 4.50 USD |
November 2019 | 3.86 USD | 3.86 USD |
October 2019 | 6.13 USD | 6.13 USD |
September 2019 | 8.66 USD | 0.72 USD |
August 2019 | 8.28 USD | 0.69 USD |
July 2019 | 8.09 USD | 0.67 USD |
June 2019 | 7.97 USD | 0.66 USD |
May 2019 | 9.04 USD | 0.75 USD |
April 2019 | 11.76 USD | 0.98 USD |
March 2019 | 6.61 USD | 0.55 USD |
February 2019 | 7.23 USD | 0.60 USD |
January 2019 | 8.04 USD | 0.67 USD |
December 2018 | 6.54 USD | 0.55 USD |
November 2018 | 9.44 USD | 0.79 USD |
October 2018 | 10.62 USD | 0.89 USD |
September 2018 | 11.05 USD | 0.92 USD |
August 2018 | 12.12 USD | 1.01 USD |
July 2018 | 10.68 USD | 0.89 USD |
June 2018 | 12.00 USD | 1.00 USD |
May 2018 | 13.56 USD | 1.13 USD |
April 2018 | 13.08 USD | 1.09 USD |
March 2018 | 14.04 USD | 1.17 USD |
February 2018 | 16.20 USD | 1.35 USD |
January 2018 | 25.20 USD | 2.10 USD |
December 2017 | 14.64 USD | 1.22 USD |
November 2017 | 12.24 USD | 1.02 USD |
October 2017 | 12.60 USD | 1.05 USD |
September 2017 | 13.20 USD | 1.10 USD |
August 2017 | 12.84 USD | 1.07 USD |
July 2017 | 12.84 USD | 1.07 USD |
June 2017 | 20.76 USD | 1.73 USD |
May 2017 | 23.16 USD | 1.93 USD |
April 2017 | 17.52 USD | 1.46 USD |
March 2017 | 15.96 USD | 1.33 USD |
February 2017 | 12.36 USD | 1.03 USD |
January 2017 | 11.52 USD | 0.96 USD |
December 2016 | 13.68 USD | 1.14 USD |
November 2016 | 15.78 USD | 1.32 USD |
October 2016 | 20.16 USD | 1.68 USD |
September 2016 | 20.88 USD | 1.74 USD |
August 2016 | 30.36 USD | 2.53 USD |
July 2016 | 38.86 USD | 3.24 USD |
June 2016 | 27.60 USD | 0.46 USD |
May 2016 | 28.97 USD | 0.48 USD |
April 2016 | 24.61 USD | 0.41 USD |
March 2016 | 33.60 USD | 0.56 USD |
February 2016 | 37.63 USD | 0.63 USD |
January 2016 | 42.00 USD | 0.70 USD |
December 2015 | 60.00 USD | 1.00 USD |
November 2015 | 55.68 USD | 0.93 USD |
October 2015 | 60.60 USD | 1.01 USD |
September 2015 | 49.80 USD | 0.83 USD |
August 2015 | 58.59 USD | 0.98 USD |
July 2015 | 49.80 USD | 0.83 USD |
June 2015 | 67.20 USD | 1.12 USD |
May 2015 | 73.80 USD | 1.23 USD |
April 2015 | 73.80 USD | 1.23 USD |
March 2015 | 74.40 USD | 1.24 USD |
February 2015 | 72.60 USD | 1.21 USD |
January 2015 | 85.80 USD | 1.43 USD |
December 2014 | 93.00 USD | 1.55 USD |
November 2014 | 123.00 USD | 2.05 USD |
October 2014 | 118.80 USD | 1.98 USD |
September 2014 | 138.00 USD | 2.30 USD |
August 2014 | 180.00 USD | 3.00 USD |
July 2014 | 208.80 USD | 3.48 USD |
June 2014 | 166.20 USD | 2.77 USD |
May 2014 | 143.40 USD | 2.39 USD |
April 2014 | 138.60 USD | 2.31 USD |
March 2014 | 161.40 USD | 2.69 USD |
February 2014 | 186.00 USD | 3.10 USD |
January 2014 | 160.20 USD | 2.67 USD |
December 2013 | 87.00 USD | 1.45 USD |
November 2013 | 99.60 USD | 1.66 USD |
October 2013 | 93.60 USD | 1.56 USD |
September 2013 | 107.40 USD | 1.79 USD |
August 2013 | 103.80 USD | 1.73 USD |
July 2013 | 131.40 USD | 2.19 USD |
June 2013 | 103.20 USD | 1.72 USD |
May 2013 | 101.40 USD | 1.69 USD |
April 2013 | 87.60 USD | 1.46 USD |
March 2013 | 104.40 USD | 1.74 USD |
February 2013 | 138.00 USD | 2.30 USD |
January 2013 | 119.40 USD | 1.99 USD |
December 2012 | 84.60 USD | 1.41 USD |
November 2012 | 73.20 USD | 1.22 USD |
October 2012 | 102.00 USD | 1.70 USD |
September 2012 | 121.20 USD | 2.02 USD |
August 2012 | 131.40 USD | 2.19 USD |
July 2012 | 148.80 USD | 2.48 USD |
June 2012 | 121.20 USD | 2.02 USD |
May 2012 | 124.20 USD | 2.07 USD |
April 2012 | 150.12 USD | 2.50 USD |
March 2012 | 192.06 USD | 3.20 USD |
February 2012 | 175.80 USD | 2.93 USD |
January 2012 | 126.00 USD | 2.10 USD |
December 2011 | 122.40 USD | 2.04 USD |
November 2011 | 165.60 USD | 2.76 USD |
October 2011 | 150.00 USD | 2.50 USD |
September 2011 | 154.20 USD | 2.57 USD |
August 2011 | 153.00 USD | 2.55 USD |
July 2011 | 165.00 USD | 2.75 USD |
June 2011 | 215.40 USD | 3.59 USD |
May 2011 | 253.80 USD | 4.23 USD |
April 2011 | 301.81 USD | 5.03 USD |
March 2011 | 346.20 USD | 5.77 USD |
February 2011 | 320.16 USD | 5.34 USD |
January 2011 | 338.40 USD | 5.64 USD |
December 2010 | 321.60 USD | 5.36 USD |
November 2010 | 310.20 USD | 5.17 USD |
October 2010 | 333.00 USD | 5.55 USD |
September 2010 | 354.00 USD | 5.90 USD |
August 2010 | 339.60 USD | 5.66 USD |
July 2010 | 372.00 USD | 6.20 USD |
June 2010 | 492.00 USD | 8.20 USD |
May 2010 | 371.40 USD | 6.19 USD |
April 2010 | 423.00 USD | 7.05 USD |
March 2010 | 489.00 USD | 8.15 USD |
February 2010 | 468.00 USD | 7.80 USD |
January 2010 | 478.80 USD | 7.98 USD |
December 2009 | 359.40 USD | 5.99 USD |
November 2009 | 396.00 USD | 6.60 USD |
October 2009 | 444.00 USD | 7.40 USD |
September 2009 | 483.00 USD | 8.05 USD |
August 2009 | 504.00 USD | 0.28 USD |
July 2009 | 657.00 USD | 0.37 USD |
June 2009 | 358.20 USD | 0.20 USD |
May 2009 | 336.60 USD | 0.19 USD |
April 2009 | 360.00 USD | 0.20 USD |
March 2009 | 405.00 USD | 0.23 USD |
February 2009 | 441.00 USD | 0.25 USD |
January 2009 | 270.00 USD | 0.15 USD |
December 2008 | 259.20 USD | 0.14 USD |
November 2008 | 288.00 USD | 0.16 USD |
October 2008 | 351.00 USD | 0.20 USD |
September 2008 | 270.00 USD | 0.15 USD |
August 2008 | 378.00 USD | 0.21 USD |
July 2008 | 432.00 USD | 0.24 USD |
June 2008 | 428.40 USD | 0.24 USD |
May 2008 | 486.00 USD | 0.27 USD |
April 2008 | 500.40 USD | 0.28 USD |
March 2008 | 495.00 USD | 0.28 USD |
February 2008 | 594.00 USD | 0.33 USD |
January 2008 | 567.00 USD | 0.32 USD |
December 2007 | 684.00 USD | 0.38 USD |
November 2007 | 558.00 USD | 0.31 USD |
October 2007 | 369.00 USD | 0.21 USD |
September 2007 | 369.00 USD | 0.21 USD |
August 2007 | 369.00 USD | 0.21 USD |
July 2007 | 475.20 USD | 0.26 USD |
June 2007 | 504.00 USD | 0.28 USD |
May 2007 | 522.00 USD | 0.29 USD |
April 2007 | 459.00 USD | 0.26 USD |
March 2007 | 549.00 USD | 0.31 USD |
February 2007 | 378.00 USD | 0.21 USD |
January 2007 | 612.00 USD | 0.34 USD |
December 2006 | 540.00 USD | 0.30 USD |
November 2006 | 531.00 USD | 0.30 USD |
October 2006 | 540.00 USD | 0.30 USD |
September 2006 | 828.00 USD | 0.46 USD |
August 2006 | 900.00 USD | 0.50 USD |
July 2006 | 900.00 USD | 0.50 USD |
June 2006 | 810.00 USD | 0.45 USD |
May 2006 | 1008.00 USD | 0.56 USD |
April 2006 | 1224.00 USD | 0.68 USD |
March 2006 | 936.00 USD | 0.52 USD |
February 2006 | 1260.00 USD | 0.70 USD |
January 2006 | 1458.00 USD | 0.81 USD |
December 2005 | 337.50 USD | 0.19 USD |
November 2005 | 270.00 USD | 0.15 USD |
October 2005 | 342.00 USD | 0.19 USD |
September 2005 | 522.00 USD | 0.29 USD |
August 2005 | 244.80 USD | 0.14 USD |
July 2005 | 288.00 USD | 0.16 USD |
June 2005 | 316.80 USD | 0.18 USD |
May 2005 | 216.00 USD | 0.12 USD |
April 2005 | 144.00 USD | 0.08 USD |
March 2005 | 261.00 USD | 0.15 USD |
February 2005 | 297.00 USD | 0.17 USD |
January 2005 | 315.00 USD | 0.18 USD |
December 2004 | 252.00 USD | 0.14 USD |
November 2004 | 234.00 USD | 0.13 USD |
October 2004 | 432.00 USD | 0.24 USD |
September 2004 | 32.40 USD | 0.02 USD |
August 2004 | 30.60 USD | 0.02 USD |
July 2004 | 63.00 USD | 0.04 USD |
June 2004 | 30.60 USD | 0.02 USD |
May 2004 | 36.00 USD | 0.02 USD |
April 2004 | 31.14 USD | 0.02 USD |
March 2004 | 41.40 USD | 0.02 USD |
February 2004 | 54.00 USD | 0.03 USD |
January 2004 | 36.00 USD | 0.02 USD |
December 2003 | 36.00 USD | 0.02 USD |
November 2003 | 90.00 USD | 0.05 USD |
October 2003 | 30.60 USD | 0.02 USD |
September 2003 | 30.60 USD | 0.02 USD |
August 2003 | 36.00 USD | 0.02 USD |
July 2003 | 27.00 USD | 0.02 USD |
June 2003 | 54.00 USD | 0.03 USD |
May 2003 | 72.00 USD | 0.04 USD |
April 2003 | 45.00 USD | 0.03 USD |
March 2003 | 72.00 USD | 0.04 USD |
February 2003 | 81.00 USD | 0.05 USD |
January 2003 | 54.00 USD | 0.03 USD |
December 2002 | 18.00 USD | 0.01 USD |
November 2002 | 18.00 USD | 0.01 USD |
October 2002 | 36.00 USD | 0.02 USD |
September 2002 | 10.80 USD | 0.01 USD |
August 2002 | 21.60 USD | 0.01 USD |
July 2002 | 18.00 USD | 0.01 USD |
June 2002 | 45.00 USD | 0.03 USD |
May 2002 | 54.00 USD | 0.03 USD |
April 2002 | 72.00 USD | 0.04 USD |
March 2002 | 72.00 USD | 0.04 USD |
February 2002 | 81.00 USD | 0.05 USD |
January 2002 | 126.00 USD | 0.07 USD |
December 2001 | 46.80 USD | 0.03 USD |
November 2001 | 100.80 USD | 0.06 USD |
October 2001 | 157.50 USD | 0.09 USD |
September 2001 | 144.00 USD | 0.08 USD |
August 2001 | 216.00 USD | 0.12 USD |
July 2001 | 396.00 USD | 0.22 USD |
June 2001 | 594.00 USD | 0.33 USD |
May 2001 | 990.00 USD | 0.55 USD |
April 2001 | 1260.00 USD | 0.70 USD |
March 2001 | 1575.00 USD | 0.88 USD |
February 2001 | 2475.00 USD | 1.38 USD |
January 2001 | 3150.00 USD | 1.75 USD |
December 2000 | 2493.00 USD | 1.39 USD |
November 2000 | 3150.00 USD | 1.75 USD |
LTBR
Price: 3.04USD
52 week price:
Earnings Per Share: -0.63 USD
P/E Ratio: -4.62
Exchange: NCM
Sector: Industrials
Industry: Electrical Equipment & Parts
Volume: 34423
Ebitda: -7.7 millionMarket Capitalization: 38.6 million