La bourse est fermée

Lightbridge Corporation (LTBR)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,5600+0,0100 (+0,39 %)
À la clôture : 04:00PM EDT
2,5900 +0,03 (+1,17 %)
Échanges après Bourse : 04:13PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,59002,65002,51012,56002,560020 277
02 mai 20242,61002,63002,50002,55002,550036 400
01 mai 20242,48002,67002,48002,62002,620025 500
30 avr. 20242,65002,65002,41002,48002,480073 900
29 avr. 20242,59002,74002,57002,68002,680044 300
26 avr. 20242,65002,65002,51002,57002,570023 200
25 avr. 20242,58002,62002,48002,62002,620020 600
24 avr. 20242,48002,62002,46002,59002,590043 400
23 avr. 20242,41002,52002,40002,50002,500072 600
22 avr. 20242,46002,54002,45002,49002,490019 000
19 avr. 20242,50002,55002,47002,50002,500033 700
18 avr. 20242,53002,60002,45002,50002,500043 500
17 avr. 20242,63002,64002,50002,52002,520085 400
16 avr. 20242,67002,72002,50002,60002,600089 800
15 avr. 20242,80002,85002,60002,67002,670069 800
12 avr. 20242,83002,94002,77002,81002,810074 600
11 avr. 20242,76002,86002,66002,80002,8000115 000
10 avr. 20242,71002,73002,67002,72002,720041 700
09 avr. 20242,74002,77002,69002,73002,730062 200
08 avr. 20242,77002,81002,68002,72002,7200104 400
05 avr. 20242,94002,94002,69002,76002,7600131 000
04 avr. 20243,00003,08002,87002,97002,9700154 300
03 avr. 20242,96003,03002,95002,99002,990071 800
02 avr. 20242,98003,01002,93003,00003,000047 400
01 avr. 20242,95003,06002,93002,99002,990052 200
28 mars 20243,05003,10002,92002,95002,9500191 100
27 mars 20242,92003,08002,91003,01003,0100112 200
26 mars 20242,86002,93002,83002,83002,830041 000
25 mars 20242,86003,01002,86002,88002,880036 800
22 mars 20242,97003,05002,80002,89002,890046 500
21 mars 20243,10003,14002,90002,96002,9600229 900
20 mars 20243,05003,11002,97003,02003,020058 400
19 mars 20243,23003,28003,00003,02003,0200124 100
18 mars 20242,86003,30002,81003,20003,2000367 000
15 mars 20242,85002,85002,78002,84002,840033 600
14 mars 20242,81002,89002,80002,87002,870037 500
13 mars 20242,80002,87002,78002,81002,810022 600
12 mars 20242,93002,95002,74002,79002,790046 700
11 mars 20242,99002,99002,91002,93002,930030 700
08 mars 20242,93002,98002,77002,98002,980027 700
07 mars 20242,73002,93002,67002,86002,8600103 100
06 mars 20242,63002,74002,63002,72002,720038 900
05 mars 20242,76002,78002,50002,62002,6200118 900
04 mars 20242,88002,88002,75002,79002,790048 700
01 mars 20242,80002,90002,79002,82002,820024 300
29 févr. 20242,78002,86002,75002,83002,830051 200
28 févr. 20242,87002,95002,75002,78002,7800112 600
27 févr. 20242,86002,92002,80002,86002,8600216 300
26 févr. 20242,91003,01002,88002,98002,980041 600
23 févr. 20243,00003,00002,83002,88002,880067 400
22 févr. 20242,98002,99002,84002,85002,850052 700
21 févr. 20242,95002,99002,90002,91002,910038 800
20 févr. 20242,95003,04002,92002,94002,940041 900
16 févr. 20243,10003,12003,01003,01003,010029 400
15 févr. 20242,97003,19002,97003,11003,110051 000
14 févr. 20242,90003,05002,90002,97002,970037 300
13 févr. 20243,00003,08002,90002,93002,930057 000
12 févr. 20243,00003,21003,00003,08003,080041 000
09 févr. 20242,90003,05002,90003,04003,040044 100
08 févr. 20242,82002,99002,80002,89002,890035 600
07 févr. 20242,82002,90002,77002,86002,860089 800
06 févr. 20243,02003,06002,84002,90002,900083 500
05 févr. 20243,15003,22002,98003,04003,040066 400
02 févr. 20243,25003,25003,02003,13003,130083 000
01 févr. 20243,09003,25003,09003,16003,160051 600
31 janv. 20243,02003,19003,02003,07003,070059 400
30 janv. 20243,07003,15002,94003,03003,030082 000
29 janv. 20243,07003,13003,01003,08003,080034 900
26 janv. 20243,14003,17003,05003,05003,050048 200
25 janv. 20243,19003,19003,09003,10003,100032 700
24 janv. 20243,18003,19003,11003,12003,120021 000
23 janv. 20243,28003,35003,10003,17003,170057 900
22 janv. 20243,08003,35003,05003,26003,2600122 100
19 janv. 20243,09003,27003,03003,06003,0600141 300
18 janv. 20243,33003,37003,06003,09003,0900100 000
17 janv. 20243,44003,44003,21003,28003,2800126 100
16 janv. 20243,60003,64003,43003,50003,500068 400
12 janv. 20243,54003,73003,49003,57003,5700150 600
11 janv. 20243,52003,60003,42003,44003,440074 200
10 janv. 20243,40003,59003,40003,52003,5200127 700
09 janv. 20243,35003,45003,34003,34003,340047 800
08 janv. 20243,23003,45003,23003,41003,410081 100
05 janv. 20243,27003,34003,21003,23003,230030 500
04 janv. 20243,24003,30003,21003,30003,300032 700
03 janv. 20243,36003,36003,18003,24003,240062 500
02 janv. 20243,26003,39003,24003,34003,340056 200
29 déc. 20233,41003,48003,21003,21003,210079 900
28 déc. 20233,32003,48003,29003,43003,430062 000
27 déc. 20233,38003,40003,25003,33003,330090 900
26 déc. 20233,38003,40003,28003,38003,380087 600
22 déc. 20233,37003,45003,30003,32003,320076 900
21 déc. 20233,50003,60003,30003,34003,340068 100
20 déc. 20233,46003,63003,33003,43003,4300109 700
19 déc. 20233,22003,45003,21003,41003,410086 000
18 déc. 20233,41003,45003,20003,23003,2300120 700
15 déc. 20233,58003,64003,42003,42003,420036 500
14 déc. 20233,54003,68003,50003,53003,530069 600
13 déc. 20233,49003,64003,42003,47003,470052 700
12 déc. 20233,52003,70003,42003,50003,500064 300
11 déc. 20233,93003,99003,52003,57003,570073 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...