XNAS
Datos históricos de Lightbridge Corporation
Lightbridge Corporation · LTBR
$6.05
▲ +0.01 (+0.08%)
Última operación · 10/10/2026, 18:06:47 UTC
- Variación en el periodo
- −72.51%
- Máximo
- US$31.34
- 16 de octubre de 2025
- Mínimo
- US$5.92
- 8 de octubre de 2026
- Volumen medio diario
- 1.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.13 | 6.15 | 5.94 | 6.07 | +1.00% | 478,462.167 |
| 8 oct 2026 | 6.33 | 6.42 | 5.92 | 6.01 | −6.39% | 1.31 M |
| 7 oct 2026 | 6.69 | 6.69 | 6.32 | 6.42 | −6.14% | 754,679.676 |
| 6 oct 2026 | 6.52 | 7.04 | 6.48 | 6.84 | +7.55% | 1.25 M |
| 5 oct 2026 | 6.45 | 6.49 | 6.33 | 6.36 | −0.47% | 563,419.45 |
| 2 oct 2026 | 6.46 | 6.50 | 6.29 | 6.39 | +1.75% | 770,150.055 |
| 1 oct 2026 | 6.29 | 6.37 | 6.12 | 6.28 | −0.16% | 472,313.424 |
| 30 sep 2026 | 6.42 | 6.57 | 6.25 | 6.29 | −0.16% | 741,666.692 |
| 29 sep 2026 | 6.51 | 6.57 | 6.22 | 6.30 | −2.78% | 801,159.815 |
| 28 sep 2026 | 6.76 | 6.78 | 6.46 | 6.48 | −5.40% | 638,323.892 |
| 25 sep 2026 | 6.88 | 6.97 | 6.71 | 6.85 | +1.78% | 662,013.675 |
| 24 sep 2026 | 6.64 | 6.77 | 6.52 | 6.73 | +0.15% | 496,084.252 |
| 23 sep 2026 | 6.83 | 6.90 | 6.63 | 6.72 | −1.90% | 402,544.49 |
| 22 sep 2026 | 6.80 | 6.95 | 6.63 | 6.85 | +0.88% | 637,585.165 |
| 21 sep 2026 | 6.68 | 7.04 | 6.68 | 6.79 | +4.14% | 756,094.587 |
| 18 sep 2026 | 6.83 | 6.87 | 6.47 | 6.52 | −4.40% | 4.76 M |
| 17 sep 2026 | 6.65 | 6.99 | 6.61 | 6.82 | +5.41% | 781,496.691 |
| 16 sep 2026 | 6.66 | 6.66 | 6.33 | 6.47 | −2.12% | 755,172.791 |
| 15 sep 2026 | 6.65 | 6.70 | 6.55 | 6.61 | −0.75% | 697,607.496 |
| 14 sep 2026 | 6.90 | 6.91 | 6.64 | 6.66 | −5.13% | 852,227.18 |
| 11 sep 2026 | 7.34 | 7.44 | 7.00 | 7.02 | −4.36% | 685,125.95 |
| 10 sep 2026 | 7.44 | 7.54 | 7.29 | 7.34 | −2.65% | 548,360.953 |
| 9 sep 2026 | 7.89 | 7.94 | 7.53 | 7.54 | −4.44% | 547,312.475 |
| 8 sep 2026 | 7.70 | 8.11 | 7.64 | 7.89 | +4.09% | 743,540.044 |
| 4 sep 2026 | 7.43 | 7.60 | 7.41 | 7.58 | +1.34% | 355,449.847 |
| 3 sep 2026 | 7.68 | 7.76 | 7.44 | 7.48 | −1.19% | 396,307.061 |
| 2 sep 2026 | 7.47 | 7.58 | 7.33 | 7.57 | +1.88% | 561,983.89 |
| 1 sep 2026 | 7.39 | 7.56 | 7.24 | 7.43 | −1.33% | 574,891.666 |
| 31 ago 2026 | 7.71 | 7.85 | 7.52 | 7.53 | −0.26% | 594,024.359 |
| 28 ago 2026 | 8.14 | 8.23 | 7.51 | 7.55 | −7.48% | 636,010.4 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.