Lightbridge Corporation - Price History

Monthly price history for LTBR (Lightbridge Corporation)

DateAdjusted priceReal 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:
2.58
6.70

Earnings Per Share: -0.63 USD

P/E Ratio: -4.62

Exchange: NCM

Sector: Industrials

Industry: Electrical Equipment & Parts

Volume: 34423

Ebitda: -7.7 million

Market Capitalization: 38.6 million

Links: