Lightbridge Corp (LTBR)

LTBR
🏛️ 미국 →
21.44
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3.41 3.48 3.21 3.21 0.1M
2023-12-28 3.32 3.48 3.29 3.43 0.1M
2023-12-27 3.38 3.40 3.25 3.33 0.1M
2023-12-26 3.38 3.40 3.28 3.38 0.1M
2023-12-22 3.37 3.45 3.30 3.32 0.1M
2023-12-21 3.50 3.60 3.30 3.34 0.1M
2023-12-20 3.46 3.63 3.33 3.43 0.1M
2023-12-19 3.22 3.45 3.21 3.41 0.1M
2023-12-18 3.41 3.45 3.20 3.23 0.1M
2023-12-15 3.58 3.64 3.42 3.42 0.0M
2023-12-14 3.54 3.68 3.50 3.53 0.1M
2023-12-13 3.49 3.64 3.42 3.47 0.1M
2023-12-12 3.52 3.70 3.42 3.50 0.1M
2023-12-11 3.93 3.99 3.52 3.57 0.1M
2023-12-08 3.73 4.03 3.73 3.82 0.1M
2023-12-07 3.65 3.95 3.53 3.73 0.3M
2023-12-06 3.45 3.53 3.30 3.35 0.1M
2023-12-05 3.44 3.66 3.30 3.44 0.1M
2023-12-04 3.34 3.55 3.32 3.52 0.1M
2023-12-01 3.21 3.43 3.06 3.34 0.1M
2023-11-30 3.44 3.44 3.16 3.21 0.1M
2023-11-29 3.57 3.57 3.38 3.44 0.1M
2023-11-28 3.66 3.66 3.35 3.50 0.1M
2023-11-27 3.69 3.69 3.47 3.61 0.1M
2023-11-24 3.51 3.69 3.41 3.63 0.0M
2023-11-22 3.51 3.67 3.33 3.54 0.1M
2023-11-21 3.87 3.90 3.40 3.50 0.2M
2023-11-20 4.05 4.08 3.90 3.97 0.1M
2023-11-17 4.00 4.13 3.98 4.08 0.0M
2023-11-16 4.22 4.22 3.93 4.00 0.1M
2023-11-15 4.18 4.25 4.13 4.21 0.0M
2023-11-14 4.10 4.19 4.10 4.13 0.0M
2023-11-13 4.10 4.20 3.94 4.01 0.1M
2023-11-10 4.01 4.05 3.86 4.04 0.1M
2023-11-09 4.16 4.26 4.00 4.01 0.1M
2023-11-08 4.41 4.43 4.16 4.19 0.0M
2023-11-07 4.10 4.48 4.02 4.37 0.1M
2023-11-06 4.32 4.46 4.11 4.12 0.0M
2023-11-03 4.24 4.49 4.15 4.34 0.0M
2023-11-02 4.39 4.63 4.16 4.20 0.1M
2023-11-01 4.31 4.39 4.25 4.36 0.0M
2023-10-31 4.08 4.40 4.06 4.30 0.1M
2023-10-30 4.15 4.29 4.07 4.07 0.1M
2023-10-27 4.23 4.23 4.14 4.15 0.0M
2023-10-26 4.35 4.44 4.22 4.23 0.0M
2023-10-25 4.66 4.76 4.35 4.40 0.0M
2023-10-24 4.63 4.88 4.60 4.64 0.1M
2023-10-23 4.76 4.94 4.68 4.69 0.0M
2023-10-20 4.86 4.97 4.75 4.79 0.0M
2023-10-19 4.87 5.01 4.86 4.86 0.0M
2023-10-18 5.11 5.13 4.86 4.98 0.1M
2023-10-17 4.67 5.16 4.67 5.07 0.1M
2023-10-16 4.53 4.83 4.50 4.82 0.1M
2023-10-13 4.46 4.61 4.46 4.52 0.0M
2023-10-12 4.56 4.60 4.36 4.49 0.0M
2023-10-11 4.77 4.88 4.50 4.50 0.0M
2023-10-10 4.70 4.88 4.54 4.75 0.0M
2023-10-09 4.58 4.76 4.55 4.74 0.0M
2023-10-06 4.40 4.69 4.40 4.53 0.1M
2023-10-05 4.18 4.67 4.18 4.42 0.0M
2023-10-04 4.19 4.25 4.07 4.13 0.0M
2023-10-03 4.34 4.40 4.16 4.19 0.0M
2023-10-02 4.48 4.61 4.26 4.33 0.0M
2023-09-29 4.59 4.78 4.43 4.49 0.0M
2023-09-28 4.45 4.54 4.43 4.48 0.0M
2023-09-27 4.50 4.67 4.43 4.45 0.0M
2023-09-26 4.72 4.77 4.43 4.48 0.1M
2023-09-25 4.85 4.95 4.55 4.71 0.1M
2023-09-22 4.69 4.93 4.68 4.85 0.1M
2023-09-21 4.52 4.73 4.40 4.63 0.1M
2023-09-20 4.35 4.77 4.15 4.61 0.1M
2023-09-19 4.42 4.51 4.25 4.31 0.1M
2023-09-18 4.37 4.51 4.16 4.39 0.1M
2023-09-15 4.52 4.61 4.28 4.37 0.1M
2023-09-14 4.52 4.63 4.44 4.50 0.1M
2023-09-13 4.53 4.57 4.41 4.49 0.0M
2023-09-12 4.40 4.62 4.40 4.53 0.1M
2023-09-11 4.25 4.53 4.25 4.45 0.0M
2023-09-08 4.38 4.49 4.22 4.31 0.0M
2023-09-07 4.25 4.38 4.10 4.38 0.0M
2023-09-06 4.36 4.48 4.15 4.27 0.1M
2023-09-05 4.49 4.62 4.28 4.39 0.1M
2023-09-01 4.47 4.60 4.34 4.55 0.1M
2023-08-31 4.29 4.40 4.19 4.35 0.1M
2023-08-30 4.09 4.36 4.05 4.24 0.1M
2023-08-29 4.51 4.69 4.05 4.10 0.3M
2023-08-28 4.83 4.83 4.55 4.56 0.1M
2023-08-25 4.90 4.98 4.68 4.83 0.0M
2023-08-24 4.91 5.01 4.79 4.88 0.1M
2023-08-23 4.72 4.96 4.68 4.87 0.1M
2023-08-22 4.74 4.80 4.58 4.68 0.1M
2023-08-21 4.80 5.21 4.46 4.57 0.2M
2023-08-18 4.48 4.90 4.40 4.78 0.1M
2023-08-17 5.31 5.38 4.32 4.37 0.3M
2023-08-16 5.52 5.65 5.13 5.30 0.1M
2023-08-15 5.71 5.79 5.37 5.50 0.1M
2023-08-14 6.15 6.15 5.62 5.70 0.1M
2023-08-11 6.10 6.22 5.94 6.18 0.1M
2023-08-10 6.02 6.26 5.90 6.09 0.1M
2023-08-09 6.14 6.15 5.85 5.90 0.0M
2023-08-08 6.33 6.33 6.04 6.14 0.1M
2023-08-07 6.52 6.57 6.25 6.34 0.1M
2023-08-04 6.33 6.68 6.12 6.50 0.1M
2023-08-03 5.95 6.45 5.95 6.33 0.1M
2023-08-02 6.33 6.40 5.80 6.15 0.1M
2023-08-01 6.66 6.66 6.33 6.51 0.0M
2023-07-31 6.20 6.70 6.19 6.64 0.1M
2023-07-28 6.06 6.19 5.82 6.18 0.1M
2023-07-27 6.14 6.14 5.75 5.85 0.1M
2023-07-26 6.19 6.40 6.01 6.19 0.0M
2023-07-25 5.93 6.20 5.88 6.20 0.1M
2023-07-24 5.78 6.12 5.66 6.00 0.1M
2023-07-21 5.80 5.90 5.67 5.73 0.0M
2023-07-20 6.25 6.34 5.65 5.80 0.1M
2023-07-19 6.41 6.41 6.09 6.17 0.0M
2023-07-18 6.29 6.46 6.02 6.44 0.2M
2023-07-17 5.85 6.40 5.77 6.22 0.1M
2023-07-14 6.04 6.04 5.56 5.72 0.1M
2023-07-13 6.07 6.07 5.78 6.00 0.1M
2023-07-12 6.22 6.30 5.71 5.93 0.1M
2023-07-11 6.14 6.29 5.95 6.16 0.1M
2023-07-10 5.56 6.18 5.52 6.06 0.1M
2023-07-07 5.08 5.54 5.08 5.52 0.1M
2023-07-06 5.06 5.28 4.76 5.13 0.1M
2023-07-05 5.52 5.58 5.09 5.13 0.1M
2023-07-03 5.90 5.95 5.28 5.45 0.1M
2023-06-30 5.77 5.94 5.68 5.82 0.1M
2023-06-29 5.50 5.75 5.50 5.63 0.1M
2023-06-28 5.26 5.55 5.20 5.47 0.0M
2023-06-27 5.75 5.86 5.28 5.28 0.1M
2023-06-26 5.70 5.86 5.60 5.75 0.1M
2023-06-23 5.60 5.86 5.50 5.66 0.1M
2023-06-22 5.63 5.85 5.54 5.60 0.0M
2023-06-21 5.83 5.85 5.58 5.64 0.1M
2023-06-20 5.44 5.94 5.35 5.66 0.2M
2023-06-16 5.20 5.46 5.16 5.27 0.2M
2023-06-15 4.77 5.28 4.77 5.11 0.1M
2023-06-14 4.71 4.88 4.69 4.77 0.0M
2023-06-13 5.09 5.09 4.70 4.71 0.0M
2023-06-12 4.83 5.05 4.83 5.01 0.1M
2023-06-09 4.83 4.96 4.74 4.81 0.0M
2023-06-08 4.98 5.00 4.70 4.83 0.0M
2023-06-07 4.88 5.00 4.80 4.95 0.0M
2023-06-06 4.58 4.89 4.57 4.80 0.1M
2023-06-05 4.69 4.70 4.44 4.56 0.0M
2023-06-02 4.65 4.74 4.51 4.59 0.0M
2023-06-01 4.37 4.68 4.30 4.57 0.1M
2023-05-31 4.50 4.50 4.34 4.36 0.0M
2023-05-30 4.64 4.83 4.43 4.53 0.0M
2023-05-26 4.60 4.75 4.53 4.61 0.0M
2023-05-25 4.75 5.02 4.60 4.60 0.1M
2023-05-24 5.39 5.39 4.62 4.73 0.1M
2023-05-23 4.75 5.41 4.74 5.34 0.1M
2023-05-22 4.54 4.70 4.46 4.70 0.1M
2023-05-19 4.45 4.60 4.31 4.47 0.0M
2023-05-18 4.22 4.45 4.22 4.38 0.0M
2023-05-17 4.36 4.47 4.16 4.24 0.0M
2023-05-16 4.65 4.68 4.30 4.31 0.1M
2023-05-15 4.27 4.50 4.16 4.49 0.1M
2023-05-12 3.95 4.25 3.95 4.11 0.0M
2023-05-11 4.32 4.49 3.90 3.92 0.1M
2023-05-10 3.98 4.43 3.91 4.42 0.1M
2023-05-09 3.51 3.99 3.51 3.98 0.1M
2023-05-08 3.33 3.55 3.33 3.48 0.0M
2023-05-05 3.44 3.48 3.33 3.33 0.0M
2023-05-04 3.40 3.48 3.32 3.40 0.0M
2023-05-03 3.55 3.60 3.41 3.42 0.0M
2023-05-02 3.57 3.59 3.39 3.55 0.1M
2023-05-01 3.69 3.76 3.58 3.58 0.0M
2023-04-28 3.66 3.77 3.58 3.68 0.0M
2023-04-27 3.61 3.77 3.55 3.66 0.0M
2023-04-26 3.77 3.80 3.55 3.59 0.0M
2023-04-25 3.81 3.90 3.69 3.69 0.0M
2023-04-24 3.83 3.88 3.80 3.80 0.0M
2023-04-21 3.91 3.94 3.84 3.84 0.0M
2023-04-20 3.92 3.97 3.90 3.93 0.0M
2023-04-19 3.98 4.03 3.88 3.93 0.0M
2023-04-18 3.91 4.03 3.85 4.00 0.0M
2023-04-17 3.99 4.00 3.90 3.90 0.0M
2023-04-14 4.00 4.09 3.94 3.99 0.0M
2023-04-13 4.05 4.12 3.91 3.94 0.0M
2023-04-12 4.10 4.14 4.01 4.02 0.0M
2023-04-11 3.98 4.10 3.97 4.00 0.0M
2023-04-10 3.92 3.98 3.80 3.95 0.0M
2023-04-06 3.82 3.97 3.80 3.94 0.0M
2023-04-05 3.90 3.99 3.83 3.90 0.0M
2023-04-04 3.98 4.01 3.70 3.87 0.0M
2023-04-03 4.11 4.13 3.86 3.94 0.0M
2023-03-31 4.07 4.10 4.00 4.10 0.0M
2023-03-30 4.00 4.08 3.94 4.02 0.0M
2023-03-29 4.02 4.02 3.82 3.92 0.0M
2023-03-28 4.01 4.08 3.95 3.97 0.0M
2023-03-27 3.76 4.07 3.76 3.98 0.0M
2023-03-24 3.81 3.85 3.65 3.74 0.1M
2023-03-23 3.88 3.97 3.80 3.84 0.0M
2023-03-22 3.89 3.98 3.88 3.90 0.0M
2023-03-21 3.80 3.93 3.80 3.92 0.0M
2023-03-20 3.67 3.85 3.65 3.80 0.1M
2023-03-17 3.94 3.97 3.81 3.82 0.0M
2023-03-16 3.76 4.01 3.76 3.90 0.0M
2023-03-15 3.71 3.90 3.68 3.82 0.0M
2023-03-14 3.94 3.99 3.68 3.71 0.1M
2023-03-13 3.96 4.03 3.75 3.85 0.1M
2023-03-10 4.15 4.17 3.89 3.97 0.1M
2023-03-09 4.29 4.33 4.15 4.15 0.0M
2023-03-08 4.15 4.36 4.03 4.34 0.0M
2023-03-07 4.36 4.42 4.06 4.13 0.0M
2023-03-06 4.45 4.48 4.22 4.23 0.0M
2023-03-03 4.46 4.66 4.43 4.61 0.1M
2023-03-02 4.42 4.49 4.33 4.46 0.0M
2023-03-01 4.23 4.49 4.23 4.39 0.1M
2023-02-28 4.25 4.28 4.21 4.27 0.0M
2023-02-27 4.14 4.25 4.05 4.25 0.0M
2023-02-24 4.14 4.14 4.05 4.05 0.0M
2023-02-23 4.25 4.26 4.11 4.14 0.0M
2023-02-22 4.15 4.29 4.15 4.16 0.0M
2023-02-21 4.13 4.27 4.08 4.08 0.0M
2023-02-17 4.66 4.66 4.30 4.32 0.0M
2023-02-16 4.54 4.70 4.54 4.60 0.0M
2023-02-15 4.48 4.68 4.40 4.63 0.1M
2023-02-14 4.19 4.50 4.13 4.49 0.1M
2023-02-13 4.17 4.35 4.15 4.21 0.1M
2023-02-10 4.06 4.10 4.03 4.09 0.0M
2023-02-09 4.17 4.35 4.04 4.09 0.1M
2023-02-08 4.17 4.25 4.09 4.12 0.0M
2023-02-07 4.21 4.25 4.03 4.17 0.1M
2023-02-06 4.12 4.20 4.03 4.17 0.0M
2023-02-03 4.13 4.37 4.13 4.17 0.1M
2023-02-02 4.32 4.32 4.08 4.14 0.1M
2023-02-01 4.22 4.33 4.10 4.23 0.1M
2023-01-31 4.18 4.39 4.18 4.26 0.0M
2023-01-30 4.30 4.32 4.15 4.19 0.1M
2023-01-27 4.12 4.38 4.12 4.26 0.1M
2023-01-26 4.40 4.44 4.12 4.14 0.1M
2023-01-25 4.75 4.78 4.35 4.35 0.1M
2023-01-24 4.47 4.85 4.47 4.82 0.1M
2023-01-23 4.57 4.59 4.41 4.48 0.1M
2023-01-20 4.30 4.51 4.27 4.47 0.1M
2023-01-19 4.09 4.25 4.09 4.22 0.0M
2023-01-18 4.46 4.50 4.10 4.13 0.1M
2023-01-17 4.52 4.58 4.40 4.43 0.0M
2023-01-13 4.49 4.58 4.42 4.50 0.1M
2023-01-12 4.75 4.75 4.44 4.61 0.1M
2023-01-11 4.45 4.85 4.45 4.75 0.1M
2023-01-10 4.74 4.74 4.33 4.45 0.0M
2023-01-09 4.05 4.53 4.05 4.53 0.1M
2023-01-06 3.87 4.05 3.81 4.04 0.0M
2023-01-05 3.83 3.91 3.80 3.86 0.0M
2023-01-04 3.84 3.92 3.76 3.80 0.0M
2023-01-03 3.85 3.99 3.80 3.84 0.0M