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 9.56 9.58 9.54 9.54 130.5K
09:31 9.54 9.54 9.28 9.46 70.4K
09:32 9.25 9.36 9.23 9.26 24.1K
09:33 9.35 9.35 9.31 9.31 29.0K
09:34 9.32 9.33 9.18 9.33 39.9K
09:35 9.30 9.53 9.30 9.52 15.2K
09:36 9.49 9.71 9.49 9.71 26.9K
09:37 9.75 9.93 9.75 9.88 9.8K
09:38 9.75 9.90 9.75 9.80 9.9K
09:39 9.83 9.83 9.71 9.72 13.6K
09:40 9.72 9.75 9.61 9.61 2.3K
09:41 9.68 9.68 9.61 9.61 1.1K
09:42 9.61 9.61 9.48 9.50 28.6K
09:43 9.54 9.64 9.51 9.51 6.3K
09:44 9.54 9.62 9.54 9.62 3.4K
09:45 9.74 9.87 9.67 9.87 2.4K
09:46 9.88 10.00 9.87 10.00 59.1K
09:47 9.97 10.09 9.97 10.06 10.9K
09:48 10.06 10.16 10.00 10.10 5.3K
09:49 10.14 10.18 10.05 10.10 15.5K
09:50 10.06 10.43 10.06 10.38 52.7K
09:51 10.31 10.52 10.31 10.42 27.4K
09:52 10.48 10.49 10.34 10.34 40.0K
09:53 10.35 10.44 10.34 10.44 5.5K
09:54 10.44 10.49 10.38 10.49 12.2K
09:55 10.38 10.50 10.38 10.43 10.4K
09:56 10.42 10.45 10.35 10.35 7.0K
09:57 10.32 10.35 10.24 10.24 5.7K
09:58 10.26 10.29 10.19 10.21 26.6K
09:59 10.26 10.43 10.19 10.43 13.4K
10:00 10.45 10.66 10.43 10.59 13.6K
10:01 10.59 10.79 10.59 10.72 32.8K
10:02 10.76 10.84 10.73 10.82 14.9K
10:03 10.83 10.87 10.61 10.61 32.7K
10:04 10.75 10.80 10.70 10.80 4.2K
10:05 10.80 10.80 10.70 10.70 6.2K
10:06 10.68 10.89 10.68 10.89 8.0K
10:07 10.92 11.09 10.92 11.09 18.9K
10:08 11.07 11.12 11.02 11.06 14.6K
10:09 11.07 11.10 10.97 11.03 14.8K
10:10 10.97 10.99 10.88 10.93 6.9K
10:11 10.93 11.03 10.93 10.96 18.1K
10:12 10.98 10.98 10.96 10.98 6.4K
10:13 11.00 11.07 10.91 11.03 20.4K
10:14 11.11 11.11 10.99 11.05 5.6K
10:15 11.05 11.19 11.02 11.19 10.1K
10:16 11.23 11.25 11.20 11.21 77.1K
10:17 11.21 11.25 11.11 11.23 5.5K
10:18 11.22 11.28 11.16 11.20 15.4K
10:19 11.27 11.27 11.16 11.25 15.5K
10:20 11.15 11.22 11.12 11.12 8.6K
10:21 11.17 11.28 11.11 11.25 16.1K
10:22 11.28 11.28 11.20 11.21 12.8K
10:23 11.21 11.30 11.21 11.26 6.3K
10:24 11.26 11.35 11.26 11.31 32.4K
10:25 11.29 11.36 11.21 11.31 30.9K
10:26 11.24 11.28 11.24 11.25 3.5K
10:27 11.21 11.25 11.20 11.23 7.6K
10:28 11.22 11.25 11.18 11.25 4.8K
10:29 11.22 11.25 11.18 11.21 5.3K
10:30 11.20 11.28 11.20 11.25 12.5K
10:31 11.28 11.28 11.24 11.24 0.6K
10:32 11.27 11.44 11.24 11.38 14.1K
10:33 11.41 11.41 11.34 11.40 12.2K
10:34 11.39 11.42 11.32 11.32 12.9K
10:35 11.32 11.35 11.25 11.25 2.3K
10:36 11.29 11.34 11.20 11.30 7.2K
10:37 11.21 11.30 11.21 11.26 7.2K
10:38 11.24 11.27 11.24 11.27 6.8K
10:39 11.26 11.26 11.20 11.20 7.0K
10:40 11.21 11.32 11.20 11.23 31.1K
10:41 11.23 11.30 11.23 11.24 2.3K
10:42 11.29 11.30 11.25 11.27 7.5K
10:43 11.26 11.39 11.26 11.31 11.4K
10:44 11.31 11.37 11.31 11.35 1.4K
10:45 11.34 11.40 11.31 11.31 2.7K
10:46 11.33 11.38 11.29 11.36 10.5K
10:47 11.32 11.38 11.25 11.25 3.6K
10:48 11.25 11.26 11.21 11.21 3.2K
10:49 11.19 11.26 11.19 11.25 4.5K
10:50 11.25 11.34 11.25 11.34 8.4K
10:51 11.29 11.34 11.28 11.34 5.5K
10:52 11.27 11.33 11.27 11.30 8.8K
10:53 11.27 11.31 11.27 11.31 1.2K
10:54 11.34 11.39 11.34 11.39 7.9K
10:55 11.39 11.39 11.36 11.36 2.8K
10:56 11.34 11.39 11.34 11.36 18.3K
10:57 11.36 11.44 11.36 11.38 7.6K
10:58 11.39 11.42 11.39 11.39 0.9K
10:59 11.41 11.42 11.36 11.38 2.1K
11:00 11.35 11.35 11.31 11.31 14.8K
11:01 11.25 11.33 11.25 11.31 3.7K
11:02 11.28 11.28 11.26 11.26 2.0K
11:03 11.25 11.32 11.25 11.26 5.0K
11:04 11.24 11.27 11.22 11.23 17.9K
11:05 11.25 11.35 11.25 11.35 6.1K
11:06 11.35 11.35 11.27 11.27 3.7K
11:07 11.29 11.29 11.23 11.23 1.1K
11:08 11.24 11.24 11.18 11.18 8.5K
11:09 11.15 11.25 11.11 11.25 5.4K
11:10 11.19 11.21 11.16 11.16 0.8K
11:11 11.13 11.16 11.02 11.05 19.6K
11:12 11.07 11.09 11.03 11.09 11.5K
11:13 11.07 11.08 11.04 11.08 8.8K
11:14 11.07 11.10 11.06 11.06 4.8K
11:15 11.04 11.04 10.89 10.89 20.4K
11:16 10.91 10.91 10.87 10.88 25.5K
11:17 10.88 10.97 10.85 10.97 17.7K
11:18 10.99 11.04 10.92 10.95 18.2K
11:19 10.96 10.96 10.93 10.96 5.2K
11:20 10.97 10.97 10.92 10.97 7.4K
11:21 10.91 11.00 10.91 11.00 21.6K
11:22 10.98 10.99 10.94 10.97 5.0K
11:23 10.97 10.97 10.91 10.91 2.8K
11:24 10.92 10.97 10.88 10.88 3.7K
11:25 10.84 10.89 10.84 10.89 6.5K
11:26 10.91 10.97 10.87 10.88 9.3K
11:27 10.91 10.91 10.71 10.71 16.5K
11:28 10.74 10.74 10.70 10.72 4.4K
11:29 10.72 10.80 10.60 10.70 39.7K
11:30 10.65 10.74 10.61 10.74 6.1K
11:31 10.71 10.75 10.66 10.75 3.1K
11:32 10.73 10.84 10.73 10.84 8.0K
11:33 10.77 10.82 10.77 10.80 2.2K
11:34 10.80 10.82 10.78 10.80 5.4K
11:35 10.78 10.83 10.76 10.83 5.3K
11:36 10.85 10.90 10.85 10.87 19.2K
11:37 10.90 10.90 10.88 10.88 0.8K
11:38 10.89 10.92 10.87 10.92 1.6K
11:39 10.86 10.93 10.86 10.92 4.4K
11:40 10.94 11.01 10.94 11.00 7.1K
11:41 11.05 11.07 11.04 11.04 4.5K
11:42 11.04 11.13 11.04 11.08 33.8K
11:43 11.11 11.11 11.11 11.11 0.6K
11:44 11.11 11.13 11.11 11.13 5.1K
11:46 11.08 11.10 11.05 11.10 3.5K
11:47 11.08 11.16 11.07 11.16 7.4K
11:48 11.19 11.19 11.17 11.17 7.5K
11:49 11.18 11.23 11.18 11.23 4.1K
11:50 11.23 11.23 11.16 11.16 7.9K
11:51 11.16 11.17 11.12 11.12 5.2K
11:52 11.11 11.14 11.09 11.13 2.4K
11:53 11.15 11.15 11.15 11.15 0.6K
11:54 11.18 11.18 11.16 11.18 1.8K
11:55 11.19 11.21 11.19 11.20 4.4K
11:56 11.20 11.20 11.17 11.17 1.2K
11:57 11.22 11.22 11.16 11.20 14.3K
11:58 11.20 11.20 11.16 11.16 1.3K
11:59 11.20 11.22 11.20 11.22 0.3K
12:00 11.16 11.16 11.13 11.13 3.4K
12:01 11.13 11.17 11.11 11.15 1.3K
12:02 11.12 11.15 11.06 11.06 4.7K
12:03 11.07 11.07 11.05 11.06 8.8K
12:04 11.00 11.04 11.00 11.00 5.7K
12:05 10.98 11.04 10.97 11.04 19.1K
12:06 11.09 11.09 11.08 11.08 8.5K
12:07 11.10 11.16 11.10 11.16 2.4K
12:08 11.15 11.15 11.11 11.11 1.7K
12:09 11.11 11.13 11.11 11.11 0.6K
12:10 11.13 11.14 11.12 11.12 2.3K
12:11 11.16 11.16 11.09 11.12 1.5K
12:12 11.16 11.16 11.12 11.12 2.1K
12:13 11.08 11.16 11.08 11.15 0.9K
12:14 11.12 11.16 11.12 11.16 0.4K
12:15 11.08 11.08 11.08 11.08 0.6K
12:17 11.09 11.16 11.09 11.16 0.7K
12:18 11.14 11.18 11.09 11.09 0.5K
12:19 11.14 11.14 11.14 11.14 2.1K
12:20 11.14 11.16 11.14 11.16 0.6K
12:21 11.15 11.15 11.10 11.10 1.2K
12:22 11.12 11.12 11.04 11.04 0.9K
12:23 11.00 11.00 10.95 10.95 1.6K
12:24 10.95 10.98 10.94 10.98 3.1K
12:25 11.03 11.03 10.94 11.02 2.5K
12:26 11.03 11.03 11.02 11.03 1.4K
12:27 10.94 11.03 10.94 11.03 2.5K
12:28 10.98 11.03 10.98 11.03 0.7K
12:29 11.00 11.00 11.00 11.00 1.7K
12:30 10.98 11.02 10.98 10.98 3.6K
12:31 10.98 10.99 10.98 10.99 0.8K
12:32 10.99 10.99 10.99 10.99 1.4K
12:34 10.98 10.98 10.98 10.98 0.3K
12:35 11.00 11.00 11.00 11.00 0.5K
12:36 11.00 11.00 11.00 11.00 0.5K
12:37 11.00 11.00 10.95 10.96 2.2K
12:38 11.00 11.00 11.00 11.00 0.7K
12:39 10.98 10.98 10.98 10.98 0.3K
12:40 11.03 11.03 10.93 10.93 0.2K
12:41 11.01 11.01 11.01 11.01 0.2K
12:42 10.98 10.98 10.92 10.94 4.5K
12:43 10.94 11.00 10.86 10.86 6.4K
12:44 10.83 10.87 10.76 10.76 26.3K
12:45 10.80 10.84 10.80 10.83 3.2K
12:46 10.79 10.79 10.76 10.78 2.8K
12:47 10.80 10.80 10.77 10.77 2.1K
12:48 10.78 10.78 10.78 10.78 1.0K
12:49 10.81 10.81 10.78 10.79 5.0K
12:50 10.76 10.78 10.76 10.78 5.1K
12:51 10.77 10.77 10.72 10.72 1.9K
12:52 10.77 10.82 10.77 10.82 0.8K
12:53 10.77 10.84 10.77 10.83 7.0K
12:54 10.86 10.86 10.86 10.86 2.7K
12:55 10.85 10.88 10.82 10.82 7.8K
12:56 10.84 10.84 10.79 10.79 0.8K
12:57 10.79 10.79 10.75 10.75 1.4K
12:58 10.72 10.72 10.66 10.66 4.7K
12:59 10.67 10.71 10.48 10.51 41.2K
13:00 10.51 10.62 10.51 10.56 3.0K
13:01 10.60 10.61 10.49 10.61 6.9K
13:02 10.50 10.59 10.50 10.59 1.8K
13:03 10.51 10.51 10.51 10.51 0.2K
13:04 10.50 10.51 10.50 10.51 0.4K
13:05 10.56 10.56 10.52 10.55 0.6K
13:06 10.60 10.60 10.56 10.56 1.7K
13:07 10.60 10.60 10.52 10.60 2.6K
13:08 10.61 10.64 10.61 10.64 0.4K
13:09 10.62 10.62 10.62 10.62 0.1K
13:10 10.59 10.59 10.58 10.58 0.4K
13:11 10.57 10.57 10.53 10.53 1.8K
13:12 10.54 10.58 10.54 10.58 0.2K
13:13 10.55 10.59 10.55 10.59 3.1K
13:14 10.55 10.55 10.52 10.52 11.3K
13:15 10.58 10.58 10.53 10.55 4.3K
13:16 10.53 10.58 10.45 10.45 3.1K
13:18 10.41 10.43 10.39 10.39 6.9K
13:19 10.40 10.40 10.40 10.40 0.3K
13:20 10.40 10.40 10.38 10.38 10.9K
13:21 10.36 10.36 10.36 10.36 19.5K
13:22 10.33 10.39 10.33 10.33 4.4K
13:23 10.40 10.40 10.37 10.40 2.3K
13:24 10.42 10.42 10.40 10.41 6.1K
13:25 10.43 10.43 10.43 10.43 0.6K
13:26 10.41 10.53 10.41 10.53 3.0K
13:27 10.56 10.56 10.47 10.47 1.0K
13:28 10.57 10.57 10.57 10.57 1.7K
13:29 10.62 10.65 10.62 10.65 3.4K
13:30 10.61 10.64 10.59 10.59 2.9K
13:31 10.60 10.66 10.60 10.65 17.8K
13:32 10.64 10.64 10.64 10.64 0.6K
13:34 10.65 10.68 10.65 10.68 0.8K
13:35 10.69 10.69 10.69 10.69 0.6K
13:36 10.71 10.71 10.71 10.71 0.8K
13:37 10.74 10.76 10.72 10.75 0.8K
13:38 10.78 10.78 10.76 10.78 5.7K
13:39 10.79 10.79 10.79 10.79 0.6K
13:40 10.81 10.83 10.79 10.79 2.6K
13:41 10.75 10.75 10.75 10.75 1.6K
13:42 10.73 10.73 10.73 10.73 0.7K
13:43 10.72 10.76 10.72 10.76 0.7K
13:44 10.76 10.79 10.74 10.79 3.3K
13:45 10.77 10.80 10.77 10.78 3.0K
13:46 10.78 10.78 10.78 10.78 0.4K
13:47 10.78 10.78 10.78 10.78 0.4K
13:48 10.78 10.78 10.76 10.76 0.9K
13:49 10.77 10.78 10.75 10.78 1.9K
13:50 10.76 10.78 10.76 10.78 1.9K
13:51 10.78 10.79 10.78 10.79 3.6K
13:52 10.79 10.84 10.79 10.82 0.7K
13:53 10.82 10.82 10.79 10.79 0.5K
13:54 10.79 10.79 10.79 10.79 4.4K
13:55 10.79 10.79 10.75 10.75 2.6K
13:56 10.77 10.77 10.66 10.66 3.9K
13:57 10.66 10.66 10.66 10.66 1.3K
13:58 10.68 10.68 10.60 10.60 5.9K
13:59 10.60 10.60 10.58 10.58 2.5K
14:01 10.65 10.66 10.65 10.66 1.0K
14:03 10.66 10.67 10.66 10.67 0.9K
14:06 10.70 10.70 10.68 10.68 1.0K
14:07 10.66 10.66 10.66 10.66 0.6K
14:08 10.65 10.65 10.65 10.65 0.5K
14:11 10.63 10.63 10.63 10.63 0.4K
14:13 10.63 10.63 10.63 10.63 5.4K
14:14 10.65 10.65 10.65 10.65 0.2K
14:15 10.61 10.61 10.61 10.61 0.6K
14:17 10.61 10.64 10.61 10.64 10.1K
14:19 10.68 10.71 10.68 10.71 1.6K
14:20 10.74 10.74 10.74 10.74 1.9K
14:21 10.65 10.65 10.65 10.65 0.6K
14:22 10.64 10.64 10.61 10.61 0.9K
14:23 10.65 10.68 10.65 10.68 0.7K
14:24 10.65 10.65 10.65 10.65 0.5K
14:25 10.69 10.69 10.69 10.69 3.6K
14:27 10.68 10.68 10.68 10.68 0.2K
14:28 10.71 10.73 10.67 10.67 3.7K
14:29 10.70 10.75 10.70 10.70 7.0K
14:30 10.73 10.73 10.73 10.73 0.1K
14:31 10.80 10.83 10.70 10.83 7.8K
14:32 10.83 10.84 10.83 10.84 2.2K
14:33 10.80 10.80 10.76 10.76 7.3K
14:34 10.75 10.75 10.75 10.75 0.3K
14:35 10.73 10.73 10.73 10.73 3.7K
14:36 10.73 10.73 10.71 10.71 0.2K
14:37 10.73 10.75 10.73 10.75 2.4K
14:38 10.73 10.73 10.73 10.73 0.1K
14:39 10.75 10.75 10.73 10.73 1.6K
14:40 10.71 10.71 10.70 10.70 2.6K
14:42 10.71 10.73 10.71 10.73 1.6K
14:43 10.70 10.74 10.70 10.74 1.6K
14:44 10.74 10.76 10.74 10.76 4.0K
14:45 10.70 10.70 10.70 10.70 0.3K
14:46 10.72 10.73 10.72 10.73 0.3K
14:47 10.74 10.75 10.72 10.72 2.4K
14:48 10.77 10.77 10.77 10.77 0.7K
14:50 10.80 10.80 10.80 10.80 0.5K
14:51 10.83 10.83 10.82 10.82 0.7K
14:52 10.80 10.83 10.80 10.81 1.7K
14:53 10.81 10.81 10.79 10.79 2.1K
14:54 10.82 10.82 10.79 10.79 2.5K
14:56 10.79 10.79 10.77 10.78 10.7K
14:57 10.79 10.82 10.79 10.81 2.0K
14:58 10.83 10.83 10.81 10.81 1.2K
14:59 10.80 10.85 10.80 10.85 0.6K
15:00 10.85 10.85 10.85 10.85 0.1K
15:01 10.85 10.85 10.78 10.78 3.0K
15:02 10.85 10.85 10.85 10.85 5.1K
15:03 10.85 10.85 10.85 10.85 1.8K
15:04 10.84 10.89 10.84 10.89 1.9K
15:05 10.87 10.91 10.87 10.89 4.2K
15:06 10.88 10.88 10.88 10.88 1.7K
15:07 10.86 10.86 10.86 10.86 1.1K
15:08 10.86 10.88 10.86 10.88 7.7K
15:09 10.86 10.86 10.86 10.86 1.1K
15:10 10.90 10.90 10.88 10.88 1.1K
15:11 10.84 10.84 10.83 10.83 1.2K
15:12 10.83 10.83 10.80 10.80 1.1K
15:13 10.81 10.81 10.81 10.81 0.2K
15:14 10.83 10.83 10.80 10.80 1.0K
15:15 10.80 10.80 10.80 10.80 0.7K
15:16 10.78 10.78 10.78 10.78 1.2K
15:17 10.77 10.81 10.77 10.78 2.9K
15:18 10.78 10.78 10.73 10.73 1.1K
15:20 10.72 10.72 10.72 10.72 0.6K
15:21 10.73 10.73 10.70 10.70 1.7K
15:22 10.67 10.70 10.67 10.70 1.4K
15:23 10.68 10.68 10.67 10.68 2.7K
15:24 10.68 10.68 10.67 10.67 0.6K
15:25 10.66 10.70 10.66 10.70 1.9K
15:26 10.69 10.69 10.69 10.69 0.3K
15:27 10.72 10.73 10.70 10.73 2.4K
15:28 10.74 10.75 10.72 10.74 2.2K
15:29 10.74 10.77 10.74 10.77 3.5K
15:30 10.75 10.75 10.70 10.70 5.5K
15:31 10.69 10.69 10.69 10.69 0.7K
15:32 10.69 10.69 10.69 10.69 0.4K
15:33 10.69 10.74 10.69 10.74 2.9K
15:34 10.70 10.70 10.64 10.64 1.7K
15:35 10.60 10.60 10.60 10.60 3.6K
15:36 10.56 10.56 10.56 10.56 0.3K
15:37 10.60 10.60 10.56 10.60 0.9K
15:38 10.56 10.60 10.56 10.58 0.3K
15:39 10.64 10.65 10.64 10.65 1.1K
15:40 10.65 10.65 10.65 10.65 1.9K
15:41 10.61 10.67 10.61 10.66 1.1K
15:42 10.66 10.66 10.66 10.66 1.9K
15:43 10.61 10.66 10.61 10.66 1.2K
15:44 10.67 10.67 10.67 10.67 6.7K
15:45 10.68 10.71 10.68 10.68 4.1K
15:46 10.73 10.73 10.73 10.73 0.8K
15:47 10.72 10.72 10.72 10.72 1.1K
15:48 10.75 10.75 10.71 10.73 6.4K
15:49 10.72 10.73 10.69 10.72 6.0K
15:50 10.73 10.74 10.72 10.74 2.7K
15:51 10.74 10.78 10.72 10.77 7.3K
15:52 10.78 10.79 10.78 10.78 2.5K
15:53 10.80 10.85 10.80 10.85 6.1K
15:54 10.85 10.85 10.81 10.81 4.9K
15:55 10.82 10.91 10.82 10.87 17.0K
15:56 10.87 10.90 10.87 10.88 3.8K
15:57 10.85 10.86 10.82 10.82 4.1K
15:58 10.84 10.84 10.81 10.81 8.5K
15:59 10.80 10.83 10.79 10.82 29.9K
16:00 10.85 10.85 10.85 10.85 65.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available