LTBR: Lightbridge Corporation

As of Friday, May 29th, 2026

$ 11.48

-0.11 -0.95%

Open: 11.50
High: 11.64
Low: 10.89
Volume: 878,567
Previous Close on Thursday, May 28th, 2026

$ 11.59

+0.31 +2.75%

Open: 11.25
High: 11.79
Low: 11.16
Volume: 81,968

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 11.50 11.64 10.89 11.48 878,567 -0.11 -0.95
2026-05-28 11.25 11.79 11.16 11.59 81,968 +0.31 +2.75
2026-05-27 11.62 11.62 11.22 11.28 705,681 -0.31 -2.67
2026-05-26 11.78 12.17 11.52 11.59 868,502 +0.37 +3.30
2026-05-22 11.58 11.95 11.19 11.22 863,254 -0.19 -1.67
2026-05-21 10.90 11.68 10.85 11.41 663,204 +0.43 +3.92
2026-05-20 10.65 11.19 10.46 10.98 97,793 +0.58 +5.58
2026-05-19 10.57 10.71 10.21 10.40 678,841 -0.45 -4.15
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 12.17
On 2026-05-26		 10.89
On 2026-05-29		 0.07 0.61 12.17
On 2026-05-26		 10.89
On 2026-05-29		 -10.52 11.43
10D 12.34
On 2026-05-15		 10.21
On 2026-05-19		 -1.35 -10.52 12.34
On 2026-05-15		 10.21
On 2026-05-19		 -17.26 11.22
20D 14.85
On 2026-05-11		 10.21
On 2026-05-19		 -1.57 -12.03 14.85
On 2026-05-11		 10.21
On 2026-05-19		 -31.25 12.25
WTD 12.17
On 2026-05-26		 10.89
On 2026-05-29		 0.26 2.32 12.17
On 2026-05-26		 10.89
On 2026-05-29		 -10.52 11.49
MTD 14.85
On 2026-05-11		 10.21
On 2026-05-19		 -1.57 -12.03 14.85
On 2026-05-11		 10.21
On 2026-05-19		 -31.25 12.25
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
NDSN

Nordson Corporation

287.33 -0.79 -0.27 536,993
EQR

Equity Residential

65.45 -0.81 -1.22 7,887,086
LTBR

Lightbridge Corporation

11.48 -0.11 -0.95 878,567