Lightbridge

LTBR
🏛️ usa →
23.15
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.98 7.00 6.66 6.66 538.3K
09:31 6.71 6.80 6.65 6.80 45.3K
09:32 6.91 7.00 6.82 6.82 45.2K
09:33 6.87 6.92 6.82 6.85 14.7K
09:34 6.84 6.96 6.84 6.96 12.6K
09:35 6.97 7.08 6.91 7.08 31.6K
09:36 7.09 7.09 6.93 6.96 26.1K
09:37 6.92 6.99 6.91 6.99 11.2K
09:38 7.00 7.09 6.99 7.09 14.9K
09:39 7.09 7.18 7.09 7.13 23.9K
09:40 7.16 7.17 7.03 7.03 21.1K
09:41 7.04 7.08 7.02 7.08 20.0K
09:42 7.00 7.03 6.93 6.93 15.8K
09:43 6.92 6.93 6.92 6.93 2.3K
09:44 6.98 7.04 6.93 6.93 16.0K
09:45 6.92 6.93 6.86 6.86 14.7K
09:46 6.91 6.94 6.91 6.94 10.5K
09:47 6.94 6.98 6.93 6.98 3.2K
09:48 6.93 7.01 6.93 7.01 3.1K
09:49 6.98 7.14 6.98 7.12 6.7K
09:50 7.09 7.28 7.09 7.28 50.8K
09:51 7.34 7.49 7.34 7.44 31.2K
09:52 7.42 7.49 7.40 7.44 20.8K
09:53 7.45 7.47 7.45 7.45 1.6K
09:54 7.44 7.49 7.44 7.49 10.3K
09:55 7.49 7.50 7.45 7.50 13.5K
09:56 7.45 7.52 7.38 7.52 24.2K
09:57 7.56 7.62 7.52 7.62 12.8K
09:58 7.53 7.66 7.53 7.62 14.4K
09:59 7.61 7.62 7.56 7.56 4.1K
10:00 7.54 7.55 7.51 7.55 16.4K
10:01 7.52 7.55 7.43 7.43 61.0K
10:02 7.41 7.41 7.28 7.31 11.9K
10:03 7.30 7.37 7.30 7.30 1.8K
10:04 7.35 7.35 7.24 7.24 10.2K
10:05 7.20 7.21 7.17 7.17 33.4K
10:06 7.10 7.29 7.10 7.25 8.0K
10:07 7.28 7.29 7.22 7.29 4.3K
10:08 7.30 7.30 7.24 7.24 6.7K
10:09 7.29 7.29 7.29 7.29 0.7K
10:10 7.20 7.28 7.20 7.28 8.1K
10:11 7.25 7.25 7.21 7.21 3.4K
10:12 7.25 7.30 7.23 7.26 12.6K
10:13 7.27 7.34 7.21 7.21 8.0K
10:14 7.17 7.17 7.15 7.17 5.1K
10:15 7.15 7.15 7.12 7.15 7.4K
10:16 7.15 7.18 7.14 7.14 8.5K
10:17 7.13 7.13 7.08 7.08 3.8K
10:18 7.06 7.09 7.05 7.05 5.5K
10:19 7.04 7.05 7.00 7.03 17.2K
10:20 7.01 7.02 6.92 6.97 9.4K
10:21 7.00 7.00 6.96 6.98 5.5K
10:22 6.94 6.97 6.94 6.97 2.7K
10:23 6.94 7.10 6.94 7.10 13.8K
10:24 7.10 7.10 7.04 7.04 2.7K
10:25 7.09 7.19 7.09 7.14 8.6K
10:26 7.17 7.17 7.09 7.16 6.8K
10:27 7.17 7.17 7.17 7.17 0.7K
10:28 7.13 7.13 7.09 7.09 2.6K
10:29 7.14 7.20 7.14 7.20 3.4K
10:30 7.24 7.24 7.24 7.24 0.4K
10:31 7.19 7.19 7.17 7.18 1.4K
10:32 7.16 7.20 7.15 7.17 6.3K
10:33 7.16 7.16 7.14 7.14 4.2K
10:34 7.16 7.16 7.13 7.13 2.0K
10:35 7.13 7.13 7.07 7.09 4.3K
10:36 7.05 7.09 7.05 7.05 5.3K
10:37 7.04 7.04 7.04 7.04 1.2K
10:38 7.02 7.09 7.02 7.05 2.5K
10:39 7.07 7.13 7.07 7.08 7.2K
10:40 7.11 7.11 7.09 7.10 8.7K
10:41 7.11 7.12 7.11 7.12 3.9K
10:42 7.12 7.12 7.09 7.09 2.8K
10:43 7.13 7.17 7.08 7.17 1.9K
10:44 7.19 7.20 7.16 7.16 7.7K
10:45 7.18 7.20 7.16 7.20 12.1K
10:46 7.21 7.22 7.16 7.22 5.7K
10:47 7.20 7.20 7.20 7.20 1.0K
10:48 7.22 7.23 7.20 7.20 3.8K
10:49 7.19 7.21 7.19 7.21 0.6K
10:50 7.21 7.30 7.21 7.30 4.6K
10:51 7.30 7.30 7.26 7.28 8.0K
10:52 7.26 7.26 7.18 7.22 2.1K
10:53 7.26 7.30 7.26 7.26 11.7K
10:54 7.21 7.21 7.21 7.21 0.3K
10:55 7.24 7.25 7.23 7.23 1.8K
10:56 7.22 7.22 7.17 7.17 2.8K
10:57 7.19 7.19 7.19 7.19 1.0K
10:58 7.18 7.18 7.16 7.16 0.5K
10:59 7.17 7.17 7.10 7.11 5.1K
11:00 7.14 7.14 7.10 7.10 10.9K
11:01 7.10 7.10 7.06 7.06 6.4K
11:02 7.09 7.09 7.09 7.09 0.3K
11:03 7.08 7.08 7.06 7.06 1.8K
11:04 7.03 7.05 7.02 7.02 0.9K
11:05 6.99 6.99 6.93 6.93 14.8K
11:06 6.92 6.92 6.89 6.92 8.6K
11:07 6.90 6.94 6.90 6.90 15.3K
11:08 6.93 6.94 6.86 6.93 10.9K
11:09 6.87 6.87 6.76 6.76 58.9K
11:10 6.84 6.84 6.73 6.80 19.1K
11:11 6.81 6.84 6.80 6.80 7.5K
11:12 6.80 6.84 6.80 6.84 2.6K
11:13 6.81 6.83 6.78 6.80 6.4K
11:14 6.84 6.84 6.80 6.82 2.6K
11:15 6.79 6.83 6.79 6.82 15.2K
11:16 6.82 6.83 6.76 6.78 4.8K
11:17 6.75 6.78 6.75 6.76 2.7K
11:18 6.74 6.75 6.67 6.72 27.7K
11:19 6.76 6.78 6.76 6.78 1.3K
11:20 6.73 6.73 6.73 6.73 0.9K
11:21 6.73 6.75 6.71 6.75 7.7K
11:22 6.73 6.73 6.71 6.71 2.1K
11:23 6.70 6.70 6.70 6.70 0.1K
11:24 6.72 6.75 6.69 6.72 4.6K
11:25 6.70 6.70 6.60 6.60 26.4K
11:26 6.60 6.63 6.59 6.59 9.9K
11:27 6.65 6.68 6.61 6.67 6.4K
11:28 6.67 6.68 6.64 6.68 7.7K
11:29 6.66 6.66 6.63 6.63 1.4K
11:30 6.68 6.68 6.62 6.65 8.2K
11:31 6.67 6.67 6.66 6.67 2.1K
11:32 6.66 6.67 6.62 6.63 5.4K
11:33 6.63 6.63 6.58 6.58 17.3K
11:34 6.58 6.60 6.53 6.56 36.0K
11:35 6.59 6.62 6.56 6.59 6.2K
11:36 6.60 6.63 6.53 6.53 17.6K
11:37 6.55 6.57 6.52 6.54 11.9K
11:38 6.60 6.60 6.57 6.57 1.1K
11:39 6.55 6.57 6.54 6.56 5.8K
11:40 6.53 6.59 6.53 6.53 2.0K
11:41 6.55 6.55 6.53 6.53 7.5K
11:42 6.48 6.50 6.48 6.48 33.7K
11:43 6.43 6.48 6.43 6.44 22.5K
11:44 6.47 6.51 6.45 6.51 25.0K
11:45 6.53 6.54 6.48 6.49 8.9K
11:46 6.45 6.52 6.45 6.50 66.2K
11:47 6.50 6.56 6.50 6.54 29.7K
11:48 6.47 6.54 6.47 6.52 1.8K
11:49 6.47 6.48 6.45 6.45 0.8K
11:50 6.42 6.47 6.42 6.47 4.6K
11:51 6.51 6.52 6.45 6.48 6.0K
11:52 6.49 6.50 6.49 6.50 3.7K
11:53 6.43 6.43 6.43 6.43 5.5K
11:54 6.47 6.49 6.41 6.46 8.6K
11:55 6.49 6.49 6.44 6.44 1.5K
11:56 6.49 6.49 6.45 6.45 1.2K
11:57 6.50 6.55 6.48 6.49 39.5K
11:58 6.50 6.50 6.48 6.50 22.9K
11:59 6.49 6.49 6.36 6.36 17.3K
12:00 6.37 6.44 6.37 6.43 2.1K
12:01 6.38 6.50 6.38 6.49 8.6K
12:02 6.50 6.50 6.46 6.46 8.0K
12:03 6.49 6.50 6.44 6.45 2.5K
12:04 6.43 6.46 6.43 6.46 0.9K
12:05 6.45 6.47 6.45 6.47 3.8K
12:06 6.47 6.50 6.47 6.50 4.1K
12:07 6.48 6.48 6.48 6.48 0.3K
12:08 6.42 6.45 6.42 6.44 3.0K
12:09 6.44 6.44 6.43 6.43 6.7K
12:10 6.44 6.46 6.36 6.36 8.4K
12:11 6.35 6.39 6.35 6.39 4.7K
12:12 6.40 6.40 6.39 6.39 0.8K
12:13 6.39 6.43 6.39 6.43 1.6K
12:14 6.44 6.49 6.43 6.49 2.6K
12:15 6.44 6.45 6.44 6.45 1.3K
12:17 6.49 6.49 6.46 6.46 4.5K
12:18 6.50 6.50 6.47 6.48 3.1K
12:19 6.45 6.45 6.41 6.41 6.4K
12:20 6.42 6.43 6.40 6.40 3.6K
12:21 6.46 6.46 6.35 6.35 8.1K
12:22 6.37 6.37 6.27 6.27 21.3K
12:23 6.30 6.30 6.28 6.30 5.9K
12:24 6.29 6.32 6.29 6.32 1.3K
12:25 6.31 6.31 6.28 6.30 3.0K
12:26 6.31 6.31 6.28 6.29 3.9K
12:27 6.30 6.30 6.27 6.30 8.7K
12:30 6.29 6.29 6.29 6.29 4.0K
12:31 6.29 6.29 6.25 6.25 5.7K
12:32 6.24 6.29 6.24 6.27 5.7K
12:33 6.28 6.29 6.27 6.27 2.0K
12:34 6.28 6.29 6.28 6.29 5.0K
12:35 6.29 6.36 6.29 6.34 17.4K
12:36 6.33 6.33 6.31 6.31 0.8K
12:37 6.33 6.33 6.30 6.30 3.8K
12:38 6.32 6.32 6.31 6.31 0.7K
12:39 6.30 6.32 6.30 6.30 0.9K
12:40 6.25 6.27 6.23 6.27 3.3K
12:41 6.27 6.27 6.27 6.27 0.2K
12:42 6.25 6.26 6.22 6.22 10.3K
12:43 6.21 6.24 6.21 6.23 2.2K
12:44 6.25 6.25 6.24 6.24 3.8K
12:45 6.24 6.24 6.23 6.23 3.1K
12:46 6.26 6.26 6.21 6.25 13.2K
12:47 6.24 6.24 6.24 6.24 0.1K
12:48 6.21 6.22 6.19 6.20 5.3K
12:49 6.21 6.22 6.20 6.21 8.6K
12:50 6.21 6.21 6.20 6.20 0.4K
12:51 6.22 6.22 6.19 6.19 2.1K
12:52 6.21 6.21 6.17 6.17 2.2K
12:53 6.19 6.21 6.16 6.18 4.1K
12:54 6.20 6.21 6.20 6.21 2.9K
12:55 6.21 6.21 6.20 6.20 2.4K
12:56 6.20 6.20 6.19 6.20 4.0K
12:57 6.20 6.21 6.20 6.21 2.0K
12:58 6.21 6.25 6.20 6.25 11.9K
12:59 6.24 6.24 6.22 6.22 0.4K
13:00 6.22 6.24 6.22 6.24 3.5K
13:01 6.25 6.28 6.25 6.26 4.8K
13:02 6.25 6.28 6.25 6.25 8.0K
13:03 6.25 6.26 6.25 6.25 2.3K
13:04 6.25 6.27 6.24 6.27 7.6K
13:05 6.29 6.32 6.29 6.32 5.3K
13:06 6.29 6.29 6.24 6.26 5.5K
13:07 6.27 6.29 6.27 6.29 0.8K
13:09 6.25 6.25 6.25 6.25 1.4K
13:12 6.28 6.28 6.23 6.23 2.9K
13:13 6.25 6.26 6.25 6.26 0.7K
13:14 6.27 6.27 6.26 6.27 5.5K
13:15 6.23 6.26 6.23 6.26 2.4K
13:16 6.25 6.25 6.25 6.25 1.1K
13:18 6.26 6.26 6.23 6.25 2.9K
13:19 6.21 6.21 6.16 6.16 14.0K
13:20 6.18 6.19 6.18 6.19 1.3K
13:21 6.17 6.17 6.05 6.11 120.4K
13:22 6.12 6.12 6.03 6.06 6.7K
13:23 6.11 6.11 6.11 6.11 1.9K
13:24 6.11 6.12 6.11 6.12 8.4K
13:25 6.11 6.12 6.10 6.10 3.1K
13:26 6.10 6.12 6.10 6.10 1.6K
13:27 6.08 6.12 6.08 6.12 0.8K
13:28 6.07 6.12 6.07 6.12 1.2K
13:29 6.12 6.12 6.11 6.11 4.0K
13:30 6.11 6.12 6.11 6.11 4.2K
13:31 6.11 6.12 6.10 6.11 5.5K
13:32 6.10 6.10 6.07 6.07 5.9K
13:33 6.08 6.09 6.08 6.09 0.3K
13:34 6.07 6.07 6.07 6.07 0.4K
13:35 6.08 6.10 6.06 6.10 4.0K
13:36 6.09 6.09 6.08 6.08 2.1K
13:37 6.08 6.08 6.08 6.08 2.7K
13:38 6.08 6.10 6.08 6.10 2.9K
13:39 6.10 6.10 6.08 6.08 1.4K
13:40 6.10 6.11 6.10 6.10 5.8K
13:41 6.10 6.10 6.09 6.09 2.1K
13:42 6.08 6.08 6.08 6.08 1.0K
13:43 6.06 6.07 6.06 6.07 0.3K
13:44 6.06 6.07 6.06 6.06 2.6K
13:45 6.01 6.07 6.01 6.07 6.4K
13:46 6.07 6.07 6.05 6.05 2.1K
13:47 6.05 6.07 6.04 6.04 2.4K
13:48 6.05 6.06 6.05 6.05 7.8K
13:49 6.06 6.06 6.04 6.04 1.6K
13:50 6.03 6.05 6.02 6.02 24.7K
13:51 6.04 6.04 6.01 6.01 4.4K
13:52 6.02 6.04 6.02 6.04 9.2K
13:53 6.04 6.10 6.04 6.10 19.8K
13:54 6.09 6.14 6.08 6.14 16.9K
13:55 6.15 6.15 6.15 6.15 2.6K
13:56 6.13 6.13 6.13 6.13 0.9K
13:57 6.19 6.19 6.18 6.18 14.3K
13:58 6.18 6.18 6.17 6.17 2.2K
14:00 6.19 6.21 6.19 6.21 1.1K
14:01 6.19 6.23 6.19 6.23 10.5K
14:02 6.23 6.24 6.21 6.24 3.4K
14:03 6.21 6.29 6.21 6.29 5.9K
14:04 6.31 6.31 6.27 6.28 26.8K
14:05 6.28 6.28 6.24 6.24 2.8K
14:06 6.24 6.24 6.24 6.24 0.8K
14:07 6.24 6.27 6.23 6.23 5.5K
14:08 6.22 6.22 6.18 6.22 13.7K
14:09 6.22 6.23 6.20 6.20 1.2K
14:10 6.20 6.21 6.20 6.21 0.4K
14:11 6.20 6.24 6.20 6.24 4.5K
14:12 6.22 6.22 6.22 6.22 1.6K
14:15 6.20 6.23 6.20 6.23 0.7K
14:16 6.23 6.23 6.22 6.22 1.3K
14:17 6.22 6.23 6.21 6.23 2.0K
14:18 6.23 6.25 6.23 6.23 8.8K
14:19 6.25 6.25 6.24 6.24 7.7K
14:20 6.25 6.25 6.24 6.24 1.5K
14:21 6.25 6.25 6.22 6.22 0.5K
14:22 6.21 6.21 6.21 6.21 2.4K
14:23 6.23 6.23 6.23 6.23 0.5K
14:24 6.25 6.25 6.25 6.25 10.2K
14:25 6.23 6.24 6.23 6.24 2.3K
14:26 6.25 6.25 6.24 6.24 1.9K
14:27 6.25 6.25 6.25 6.25 0.3K
14:28 6.24 6.28 6.24 6.28 18.4K
14:29 6.31 6.34 6.29 6.30 9.7K
14:30 6.32 6.35 6.32 6.35 2.8K
14:31 6.33 6.36 6.32 6.36 5.3K
14:32 6.35 6.38 6.29 6.35 28.0K
14:33 6.35 6.35 6.33 6.33 1.0K
14:34 6.32 6.35 6.32 6.35 0.8K
14:35 6.33 6.33 6.25 6.25 7.7K
14:36 6.25 6.26 6.25 6.26 2.1K
14:37 6.26 6.26 6.25 6.25 1.7K
14:38 6.25 6.25 6.25 6.25 0.4K
14:39 6.25 6.25 6.23 6.24 5.8K
14:40 6.23 6.23 6.21 6.21 0.7K
14:41 6.22 6.22 6.20 6.20 2.2K
14:42 6.18 6.18 6.17 6.17 1.4K
14:43 6.17 6.19 6.12 6.12 8.2K
14:44 6.12 6.12 6.12 6.12 0.3K
14:45 6.11 6.15 6.11 6.15 0.9K
14:46 6.12 6.12 6.12 6.12 0.2K
14:47 6.15 6.15 6.11 6.15 1.7K
14:48 6.13 6.13 6.08 6.11 19.3K
14:49 6.10 6.10 6.08 6.08 4.6K
14:50 6.06 6.08 6.05 6.08 7.9K
14:51 6.07 6.07 6.07 6.07 0.3K
14:52 6.06 6.06 6.03 6.03 1.2K
14:53 6.04 6.04 6.03 6.03 6.6K
14:54 6.05 6.05 6.05 6.05 6.2K
14:55 6.05 6.05 6.04 6.04 2.2K
14:56 6.06 6.07 6.06 6.07 0.8K
14:58 6.11 6.11 6.11 6.11 4.9K
15:00 6.13 6.14 6.11 6.14 1.0K
15:01 6.14 6.16 6.14 6.16 3.1K
15:02 6.17 6.17 6.17 6.17 1.1K
15:04 6.15 6.15 6.15 6.15 1.8K
15:05 6.15 6.16 6.15 6.16 2.9K
15:06 6.11 6.16 6.10 6.10 1.7K
15:07 6.11 6.11 6.11 6.11 1.7K
15:08 6.10 6.16 6.10 6.14 11.0K
15:09 6.16 6.17 6.14 6.14 1.9K
15:10 6.18 6.18 6.16 6.16 2.4K
15:11 6.18 6.20 6.17 6.20 1.1K
15:12 6.20 6.21 6.19 6.21 1.0K
15:13 6.19 6.26 6.19 6.26 5.0K
15:14 6.26 6.26 6.25 6.25 0.7K
15:15 6.20 6.22 6.20 6.20 11.0K
15:16 6.19 6.19 6.19 6.19 4.1K
15:17 6.20 6.20 6.14 6.14 2.0K
15:18 6.15 6.18 6.15 6.18 5.5K
15:19 6.18 6.18 6.18 6.18 0.4K
15:20 6.18 6.18 6.18 6.18 0.2K
15:21 6.15 6.15 6.14 6.15 7.2K
15:22 6.14 6.14 6.13 6.13 1.5K
15:24 6.16 6.16 6.13 6.15 3.2K
15:25 6.14 6.17 6.13 6.14 2.1K
15:26 6.14 6.15 6.14 6.14 4.5K
15:27 6.13 6.14 6.13 6.13 2.9K
15:28 6.12 6.12 6.12 6.12 1.5K
15:29 6.12 6.13 6.12 6.13 1.3K
15:31 6.13 6.14 6.13 6.14 4.3K
15:32 6.14 6.17 6.14 6.17 7.3K
15:33 6.17 6.17 6.16 6.16 3.1K
15:34 6.17 6.17 6.16 6.16 0.5K
15:35 6.16 6.16 6.16 6.16 3.0K
15:36 6.15 6.15 6.12 6.12 8.1K
15:37 6.14 6.14 6.13 6.13 0.8K
15:38 6.16 6.18 6.16 6.18 5.1K
15:39 6.18 6.18 6.18 6.18 0.9K
15:40 6.18 6.20 6.18 6.20 6.9K
15:41 6.19 6.20 6.19 6.20 0.8K
15:42 6.19 6.27 6.19 6.25 5.9K
15:43 6.25 6.26 6.25 6.26 1.7K
15:44 6.25 6.26 6.23 6.24 2.6K
15:45 6.24 6.24 6.24 6.24 4.1K
15:46 6.24 6.26 6.24 6.25 6.6K
15:47 6.28 6.29 6.25 6.27 4.4K
15:48 6.29 6.29 6.28 6.28 1.6K
15:49 6.27 6.27 6.25 6.25 6.5K
15:50 6.24 6.27 6.24 6.27 3.1K
15:51 6.27 6.27 6.26 6.27 3.7K
15:52 6.27 6.27 6.26 6.26 12.5K
15:53 6.22 6.26 6.22 6.26 10.4K
15:54 6.27 6.32 6.27 6.32 7.1K
15:55 6.34 6.34 6.26 6.26 13.7K
15:56 6.28 6.28 6.20 6.20 21.7K
15:57 6.18 6.20 6.18 6.19 5.7K
15:58 6.19 6.20 6.19 6.20 20.9K
15:59 6.21 6.21 6.17 6.17 12.4K
16:00 6.17 6.17 6.17 6.17 44.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available