Lightbridge

LTBR
🏛️ usa →
22.66
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.86 13.36 12.86 13.16 153.9K
09:31 13.10 13.54 13.10 13.47 29.7K
09:32 13.48 13.66 13.33 13.47 66.8K
09:33 13.45 13.50 13.27 13.35 27.7K
09:34 13.35 13.37 13.09 13.25 26.9K
09:35 13.26 13.29 13.10 13.10 10.8K
09:36 13.10 13.27 13.10 13.20 26.8K
09:37 13.16 13.22 13.12 13.18 16.1K
09:38 13.13 13.27 13.13 13.23 11.2K
09:39 13.31 13.39 13.27 13.33 14.8K
09:40 13.37 13.40 13.21 13.21 19.6K
09:41 13.18 13.18 12.96 13.06 50.3K
09:42 13.10 13.10 13.01 13.05 6.9K
09:43 13.14 13.30 13.14 13.25 6.1K
09:44 13.29 13.48 13.29 13.46 25.5K
09:45 13.50 13.64 13.50 13.62 26.4K
09:46 13.66 13.66 13.46 13.46 11.4K
09:47 13.46 13.50 13.36 13.38 6.2K
09:48 13.38 13.41 13.35 13.39 6.7K
09:49 13.39 13.39 13.24 13.24 6.0K
09:50 13.30 13.30 13.28 13.30 4.6K
09:51 13.36 13.59 13.36 13.59 17.5K
09:52 13.59 13.62 13.57 13.57 7.8K
09:53 13.61 13.69 13.57 13.68 14.9K
09:54 13.68 13.73 13.63 13.64 20.5K
09:55 13.59 13.62 13.48 13.49 20.0K
09:56 13.59 13.60 13.57 13.57 8.1K
09:57 13.60 13.66 13.60 13.62 6.1K
09:58 13.61 13.64 13.52 13.64 7.8K
09:59 13.52 13.52 13.35 13.37 12.8K
10:00 13.40 13.45 13.39 13.39 2.9K
10:01 13.35 13.45 13.28 13.45 12.3K
10:02 13.44 13.47 13.41 13.42 0.6K
10:03 13.36 13.36 13.24 13.24 3.0K
10:04 13.24 13.28 13.09 13.09 19.9K
10:05 13.01 13.10 13.01 13.07 8.8K
10:06 13.05 13.06 12.92 12.96 17.1K
10:07 12.94 12.96 12.91 12.93 3.1K
10:08 12.92 13.07 12.92 13.07 8.5K
10:09 13.05 13.13 13.05 13.08 10.1K
10:10 13.05 13.07 13.05 13.07 3.1K
10:11 13.07 13.10 13.05 13.09 3.3K
10:12 13.13 13.21 13.10 13.16 22.7K
10:13 13.25 13.25 13.18 13.18 3.9K
10:14 13.17 13.21 13.17 13.21 6.2K
10:15 13.21 13.24 13.14 13.24 8.1K
10:16 13.24 13.33 13.24 13.31 2.7K
10:17 13.28 13.28 13.28 13.28 0.7K
10:18 13.24 13.24 13.19 13.19 0.7K
10:19 13.16 13.17 13.11 13.11 17.6K
10:20 13.02 13.02 13.02 13.02 0.1K
10:21 13.01 13.01 12.96 12.96 6.2K
10:22 12.91 12.96 12.85 12.85 12.2K
10:23 12.86 12.86 12.66 12.71 38.2K
10:24 12.75 12.78 12.66 12.75 13.1K
10:25 12.70 12.78 12.70 12.75 2.8K
10:26 12.74 12.77 12.68 12.70 12.1K
10:27 12.71 12.71 12.54 12.54 9.1K
10:28 12.54 12.59 12.53 12.59 16.3K
10:29 12.63 12.63 12.61 12.61 3.6K
10:30 12.62 12.62 12.55 12.55 12.0K
10:31 12.52 12.60 12.52 12.55 6.2K
10:32 12.56 12.60 12.56 12.57 3.6K
10:33 12.58 12.58 12.52 12.55 7.8K
10:34 12.50 12.55 12.48 12.50 19.9K
10:35 12.52 12.53 12.52 12.53 1.3K
10:36 12.57 12.57 12.54 12.54 7.1K
10:37 12.47 12.47 12.46 12.46 1.8K
10:38 12.49 12.58 12.49 12.54 2.0K
10:39 12.58 12.58 12.57 12.57 0.5K
10:40 12.57 12.57 12.53 12.53 7.7K
10:41 12.52 12.53 12.45 12.45 3.7K
10:42 12.50 12.51 12.50 12.51 2.0K
10:43 12.50 12.50 12.48 12.48 2.6K
10:44 12.49 12.49 12.46 12.46 3.4K
10:45 12.52 12.56 12.47 12.56 3.3K
10:46 12.57 12.61 12.55 12.57 6.7K
10:47 12.57 12.59 12.52 12.52 7.6K
10:48 12.55 12.55 12.55 12.55 1.2K
10:49 12.58 12.61 12.48 12.48 27.3K
10:50 12.48 12.50 12.44 12.44 3.2K
10:51 12.42 12.46 12.35 12.41 20.9K
10:52 12.35 12.42 12.35 12.41 3.1K
10:53 12.44 12.47 12.39 12.47 6.1K
10:54 12.49 12.49 12.45 12.45 11.7K
10:55 12.45 12.45 12.28 12.28 23.9K
10:56 12.21 12.26 12.21 12.24 32.1K
10:57 12.21 12.27 12.19 12.27 16.3K
10:58 12.28 12.28 12.26 12.26 2.0K
10:59 12.27 12.36 12.27 12.36 13.2K
11:00 12.35 12.39 12.35 12.36 2.4K
11:01 12.42 12.45 12.42 12.44 1.0K
11:02 12.44 12.44 12.44 12.44 0.4K
11:03 12.39 12.44 12.36 12.40 4.3K
11:04 12.38 12.41 12.38 12.41 1.1K
11:05 12.41 12.44 12.41 12.44 2.7K
11:06 12.42 12.42 12.40 12.40 1.2K
11:07 12.40 12.40 12.40 12.40 2.8K
11:08 12.36 12.36 12.36 12.36 1.3K
11:09 12.32 12.32 12.32 12.32 0.4K
11:10 12.32 12.32 12.25 12.25 2.1K
11:11 12.25 12.31 12.25 12.26 4.6K
11:12 12.21 12.31 12.21 12.28 2.8K
11:13 12.27 12.28 12.23 12.28 3.0K
11:14 12.29 12.39 12.29 12.35 1.3K
11:15 12.37 12.41 12.37 12.41 1.8K
11:16 12.41 12.41 12.36 12.36 1.7K
11:17 12.32 12.36 12.32 12.36 1.4K
11:18 12.37 12.37 12.34 12.34 3.8K
11:19 12.28 12.28 12.28 12.28 0.4K
11:21 12.32 12.32 12.32 12.32 0.9K
11:22 12.32 12.34 12.29 12.29 5.3K
11:24 12.31 12.31 12.31 12.31 3.2K
11:25 12.26 12.26 12.26 12.26 0.5K
11:26 12.26 12.26 12.23 12.23 3.5K
11:27 12.22 12.22 12.17 12.17 11.1K
11:28 12.15 12.15 12.13 12.13 12.0K
11:29 12.13 12.14 12.12 12.12 7.3K
11:30 12.15 12.15 12.15 12.15 9.8K
11:31 12.15 12.20 12.12 12.20 1.6K
11:32 12.20 12.20 12.20 12.20 2.2K
11:33 12.21 12.25 12.21 12.25 1.1K
11:34 12.25 12.26 12.24 12.24 1.6K
11:35 12.26 12.26 12.15 12.15 3.8K
11:36 12.17 12.17 12.11 12.11 2.1K
11:37 12.13 12.13 12.07 12.07 22.3K
11:38 12.06 12.09 12.05 12.09 5.3K
11:39 12.09 12.09 12.08 12.08 0.8K
11:40 12.10 12.10 12.10 12.10 3.3K
11:41 12.13 12.13 12.07 12.07 2.8K
11:42 12.12 12.12 12.08 12.08 5.9K
11:43 12.10 12.12 12.10 12.12 4.2K
11:44 12.11 12.11 12.08 12.08 1.0K
11:45 12.07 12.07 12.04 12.04 2.7K
11:46 12.04 12.04 12.01 12.02 4.9K
11:47 12.04 12.04 12.03 12.03 2.2K
11:48 12.05 12.07 12.05 12.07 1.7K
11:49 12.08 12.08 12.07 12.08 5.3K
11:50 12.05 12.07 12.05 12.07 2.3K
11:51 12.07 12.07 12.06 12.06 5.3K
11:53 12.09 12.09 12.09 12.09 1.3K
11:54 12.11 12.11 12.11 12.11 0.3K
11:55 12.11 12.13 12.11 12.13 1.3K
11:56 12.12 12.14 12.12 12.13 1.5K
11:57 12.16 12.18 12.14 12.18 1.9K
11:58 12.18 12.18 12.15 12.16 3.9K
11:59 12.19 12.24 12.19 12.22 8.2K
12:00 12.22 12.22 12.19 12.20 6.2K
12:01 12.20 12.38 12.20 12.36 21.7K
12:02 12.34 12.36 12.13 12.18 20.0K
12:03 12.18 12.23 12.18 12.18 8.7K
12:04 12.19 12.19 12.14 12.14 3.1K
12:05 12.17 12.18 12.17 12.18 0.7K
12:06 12.18 12.19 12.15 12.19 8.7K
12:07 12.15 12.20 12.15 12.20 8.1K
12:08 12.21 12.21 12.17 12.19 17.6K
12:09 12.15 12.15 12.15 12.15 0.8K
12:10 12.11 12.15 12.10 12.13 3.2K
12:11 12.10 12.12 12.10 12.11 16.4K
12:12 12.12 12.19 12.12 12.13 6.0K
12:13 12.13 12.13 12.13 12.13 2.1K
12:14 12.10 12.14 12.10 12.13 8.5K
12:15 12.15 12.15 12.15 12.15 0.2K
12:16 12.14 12.14 12.10 12.10 6.0K
12:17 12.09 12.10 11.97 11.98 17.4K
12:18 11.98 11.99 11.92 11.99 24.1K
12:19 11.97 12.01 11.93 11.93 2.3K
12:20 12.06 12.06 11.90 11.90 2.2K
12:21 11.90 12.00 11.90 11.91 37.2K
12:22 11.95 11.95 11.91 11.91 1.3K
12:23 11.97 11.97 11.94 11.97 2.9K
12:24 11.97 11.97 11.93 11.95 5.1K
12:25 11.95 11.97 11.94 11.96 5.4K
12:26 11.97 11.97 11.95 11.97 3.9K
12:27 11.95 11.95 11.91 11.91 4.6K
12:28 11.89 11.89 11.85 11.85 13.9K
12:29 11.85 11.88 11.81 11.82 12.9K
12:30 11.82 11.82 11.82 11.82 0.7K
12:31 11.84 11.85 11.62 11.66 74.0K
12:32 11.81 11.81 11.65 11.65 75.2K
12:33 11.67 11.73 11.65 11.70 5.0K
12:34 11.70 11.70 11.67 11.67 13.9K
12:35 11.74 11.74 11.67 11.71 18.6K
12:36 11.71 11.74 11.67 11.70 10.4K
12:37 11.66 11.69 11.66 11.69 12.7K
12:38 11.60 11.61 11.60 11.61 3.7K
12:39 11.62 11.65 11.62 11.65 2.5K
12:40 11.68 11.68 11.67 11.67 1.2K
12:41 11.69 11.72 11.69 11.72 4.5K
12:42 11.70 11.70 11.69 11.69 1.1K
12:43 11.69 11.72 11.67 11.72 4.3K
12:44 11.69 11.70 11.69 11.70 1.6K
12:45 11.66 11.66 11.65 11.65 2.5K
12:46 11.67 11.67 11.67 11.67 1.9K
12:47 11.68 11.68 11.65 11.67 3.1K
12:48 11.65 11.65 11.63 11.63 1.1K
12:49 11.65 11.65 11.57 11.57 10.7K
12:50 11.58 11.60 11.56 11.60 4.0K
12:51 11.62 11.62 11.58 11.61 2.3K
12:53 11.62 11.62 11.60 11.60 2.7K
12:54 11.62 11.64 11.62 11.63 4.1K
12:55 11.56 11.57 11.56 11.57 1.2K
12:56 11.55 11.55 11.49 11.51 20.0K
12:57 11.45 11.54 11.45 11.52 8.4K
12:58 11.51 11.57 11.51 11.52 2.9K
12:59 11.56 11.57 11.56 11.57 2.1K
13:00 11.52 11.55 11.51 11.51 6.3K
13:01 11.55 11.55 11.48 11.53 8.5K
13:03 11.53 11.53 11.51 11.51 1.5K
13:04 11.54 11.54 11.51 11.51 0.9K
13:05 11.52 11.58 11.52 11.58 3.7K
13:06 11.54 11.54 11.51 11.51 1.2K
13:07 11.51 11.51 11.51 11.51 2.8K
13:08 11.49 11.49 11.46 11.46 5.6K
13:09 11.46 11.46 11.46 11.46 0.3K
13:10 11.48 11.48 11.47 11.47 1.7K
13:11 11.44 11.48 11.44 11.48 1.6K
13:12 11.47 11.48 11.47 11.48 2.7K
13:13 11.47 11.47 11.45 11.45 1.0K
13:14 11.46 11.46 11.46 11.46 5.7K
13:15 11.50 11.52 11.50 11.52 2.7K
13:16 11.51 11.51 11.46 11.50 16.5K
13:17 11.51 11.51 11.49 11.49 0.4K
13:18 11.44 11.44 11.41 11.41 1.0K
13:19 11.43 11.46 11.43 11.44 14.3K
13:20 11.46 11.48 11.46 11.48 1.2K
13:21 11.46 11.49 11.46 11.49 1.2K
13:22 11.47 11.48 11.47 11.48 2.1K
13:23 11.48 11.52 11.48 11.51 3.1K
13:24 11.49 11.49 11.47 11.48 4.3K
13:25 11.48 11.50 11.44 11.46 10.5K
13:26 11.49 11.49 11.43 11.43 7.2K
13:27 11.47 11.51 11.47 11.51 0.4K
13:28 11.48 11.49 11.48 11.48 3.6K
13:29 11.48 11.51 11.48 11.49 8.9K
13:30 11.49 11.49 11.48 11.48 4.6K
13:31 11.48 11.48 11.47 11.48 3.7K
13:32 11.48 11.48 11.44 11.48 4.2K
13:33 11.48 11.48 11.48 11.48 1.9K
13:34 11.47 11.47 11.47 11.47 2.8K
13:35 11.48 11.51 11.47 11.51 0.9K
13:36 11.50 11.55 11.50 11.52 2.3K
13:37 11.57 11.62 11.57 11.62 6.0K
13:38 11.64 11.65 11.62 11.63 6.7K
13:39 11.62 11.62 11.57 11.57 0.6K
13:40 11.57 11.57 11.56 11.56 0.5K
13:41 11.59 11.59 11.54 11.54 3.9K
13:42 11.59 11.59 11.55 11.55 0.9K
13:43 11.50 11.55 11.50 11.55 0.8K
13:45 11.55 11.58 11.55 11.57 0.8K
13:46 11.57 11.57 11.57 11.57 0.4K
13:47 11.58 11.59 11.58 11.59 2.1K
13:49 11.57 11.57 11.57 11.57 0.4K
13:50 11.60 11.61 11.59 11.59 1.2K
13:51 11.58 11.60 11.58 11.60 1.6K
13:52 11.62 11.62 11.62 11.62 1.3K
13:53 11.59 11.63 11.59 11.63 0.7K
13:54 11.63 11.63 11.58 11.58 4.7K
13:56 11.60 11.60 11.50 11.50 13.4K
13:57 11.48 11.48 11.42 11.44 2.8K
13:58 11.40 11.40 11.40 11.40 2.1K
13:59 11.45 11.45 11.44 11.44 1.8K
14:00 11.44 11.46 11.44 11.46 1.6K
14:01 11.45 11.48 11.45 11.48 2.5K
14:02 11.38 11.40 11.37 11.37 13.7K
14:03 11.39 11.40 11.36 11.36 1.8K
14:04 11.38 11.38 11.38 11.38 3.3K
14:05 11.35 11.38 11.35 11.38 2.9K
14:06 11.37 11.42 11.37 11.42 7.0K
14:07 11.41 11.42 11.38 11.38 1.4K
14:08 11.35 11.35 11.35 11.35 2.2K
14:09 11.42 11.42 11.32 11.32 1.6K
14:10 11.37 11.37 11.33 11.33 3.9K
14:11 11.40 11.40 11.40 11.40 0.4K
14:12 11.42 11.42 11.42 11.42 0.3K
14:13 11.43 11.46 11.43 11.46 4.3K
14:14 11.45 11.45 11.45 11.45 0.8K
14:15 11.46 11.47 11.46 11.46 1.5K
14:16 11.46 11.46 11.44 11.46 0.4K
14:17 11.46 11.46 11.46 11.46 0.3K
14:18 11.47 11.49 11.46 11.48 3.0K
14:19 11.44 11.44 11.44 11.44 4.9K
14:20 11.44 11.45 11.41 11.44 2.6K
14:21 11.33 11.39 11.33 11.33 0.6K
14:22 11.42 11.42 11.42 11.42 2.1K
14:23 11.33 11.41 11.33 11.41 1.4K
14:24 11.36 11.36 11.32 11.32 1.4K
14:25 11.33 11.35 11.32 11.32 1.9K
14:26 11.38 11.38 11.36 11.36 3.0K
14:27 11.36 11.39 11.36 11.39 0.7K
14:29 11.39 11.39 11.39 11.39 0.7K
14:30 11.36 11.36 11.36 11.36 0.4K
14:31 11.42 11.42 11.42 11.42 1.3K
14:32 11.42 11.42 11.42 11.42 1.3K
14:33 11.44 11.44 11.44 11.44 0.3K
14:34 11.47 11.47 11.45 11.46 3.5K
14:35 11.46 11.46 11.42 11.42 1.1K
14:36 11.40 11.40 11.40 11.40 0.7K
14:37 11.40 11.40 11.36 11.36 1.8K
14:38 11.36 11.38 11.32 11.32 9.6K
14:39 11.33 11.33 11.31 11.31 4.5K
14:40 11.33 11.34 11.31 11.31 9.0K
14:41 11.33 11.33 11.29 11.29 6.3K
14:42 11.27 11.28 11.26 11.26 1.9K
14:43 11.28 11.30 11.28 11.28 10.8K
14:44 11.26 11.36 11.26 11.33 5.8K
14:46 11.31 11.31 11.31 11.31 1.4K
14:47 11.31 11.31 11.29 11.29 1.5K
14:48 11.31 11.31 11.27 11.28 1.4K
14:49 11.30 11.32 11.30 11.31 3.5K
14:50 11.34 11.37 11.34 11.37 1.4K
14:51 11.41 11.42 11.41 11.42 0.8K
14:52 11.38 11.42 11.38 11.42 4.9K
14:53 11.39 11.40 11.39 11.40 0.5K
14:54 11.41 11.41 11.38 11.38 1.7K
14:55 11.36 11.38 11.36 11.38 0.7K
14:56 11.38 11.38 11.37 11.37 1.0K
14:57 11.37 11.37 11.36 11.37 2.3K
14:58 11.35 11.35 11.35 11.35 0.8K
14:59 11.39 11.39 11.37 11.37 0.9K
15:00 11.39 11.39 11.39 11.39 1.3K
15:01 11.36 11.38 11.36 11.38 2.2K
15:02 11.38 11.38 11.35 11.35 1.9K
15:03 11.37 11.37 11.37 11.37 0.1K
15:04 11.38 11.38 11.37 11.38 0.6K
15:05 11.37 11.39 11.37 11.39 0.9K
15:06 11.42 11.44 11.42 11.42 1.0K
15:07 11.42 11.43 11.42 11.43 1.2K
15:08 11.43 11.44 11.43 11.44 1.4K
15:09 11.42 11.42 11.30 11.33 5.5K
15:10 11.34 11.34 11.33 11.33 3.1K
15:11 11.33 11.33 11.32 11.32 0.3K
15:12 11.38 11.41 11.38 11.40 2.8K
15:13 11.40 11.40 11.40 11.40 0.6K
15:14 11.45 11.45 11.39 11.39 2.4K
15:15 11.40 11.40 11.39 11.39 0.7K
15:16 11.40 11.42 11.39 11.41 1.5K
15:17 11.43 11.43 11.43 11.43 0.4K
15:18 11.43 11.43 11.38 11.40 5.4K
15:19 11.38 11.40 11.38 11.40 3.2K
15:20 11.41 11.41 11.41 11.41 0.5K
15:21 11.42 11.42 11.39 11.40 1.3K
15:22 11.39 11.40 11.39 11.39 3.0K
15:23 11.41 11.41 11.40 11.40 3.1K
15:24 11.41 11.43 11.41 11.43 1.9K
15:25 11.43 11.43 11.42 11.42 0.6K
15:26 11.43 11.43 11.42 11.42 1.6K
15:27 11.41 11.41 11.39 11.40 3.2K
15:28 11.41 11.41 11.38 11.39 1.5K
15:29 11.39 11.39 11.39 11.39 1.6K
15:30 11.40 11.41 11.40 11.41 2.4K
15:31 11.42 11.43 11.41 11.41 1.6K
15:32 11.43 11.43 11.41 11.42 2.7K
15:33 11.41 11.43 11.41 11.43 4.2K
15:34 11.43 11.43 11.38 11.38 7.4K
15:35 11.37 11.37 11.35 11.35 3.0K
15:36 11.36 11.38 11.36 11.38 1.6K
15:37 11.36 11.36 11.29 11.30 33.0K
15:38 11.32 11.33 11.32 11.33 5.0K
15:39 11.31 11.32 11.29 11.29 0.8K
15:40 11.31 11.31 11.29 11.31 3.1K
15:41 11.31 11.34 11.30 11.34 5.6K
15:42 11.35 11.40 11.35 11.40 1.6K
15:43 11.38 11.38 11.38 11.38 0.2K
15:44 11.40 11.42 11.40 11.42 1.3K
15:45 11.37 11.37 11.36 11.37 13.4K
15:46 11.36 11.36 11.31 11.33 12.0K
15:47 11.35 11.37 11.35 11.35 4.4K
15:48 11.39 11.39 11.39 11.39 1.9K
15:49 11.40 11.44 11.40 11.44 3.3K
15:50 11.45 11.45 11.41 11.41 1.5K
15:51 11.45 11.46 11.44 11.44 4.3K
15:52 11.45 11.47 11.44 11.46 8.7K
15:53 11.48 11.50 11.48 11.49 16.5K
15:54 11.50 11.55 11.46 11.46 7.1K
15:55 11.49 11.49 11.41 11.44 6.6K
15:56 11.42 11.42 11.38 11.38 2.6K
15:57 11.40 11.40 11.34 11.34 12.4K
15:58 11.33 11.36 11.32 11.32 11.5K
15:59 11.34 11.35 11.30 11.32 28.7K
16:00 11.32 11.32 11.32 11.32 72.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available