Lightbridge

LTBR
🏛️ usa →
21.21
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.77 9.90 9.77 9.90 98.8K
09:31 9.92 9.93 9.65 9.65 15.8K
09:32 9.67 9.68 9.50 9.56 35.5K
09:33 9.48 9.56 9.46 9.46 54.4K
09:34 9.42 9.42 9.36 9.39 28.3K
09:35 9.41 9.44 9.32 9.32 27.2K
09:36 9.34 9.34 9.21 9.30 33.9K
09:37 9.25 9.45 9.25 9.34 14.3K
09:38 9.34 9.44 9.26 9.35 37.9K
09:39 9.34 9.46 9.32 9.46 10.1K
09:40 9.41 9.45 9.38 9.45 6.9K
09:41 9.44 9.46 9.40 9.41 13.0K
09:42 9.42 9.45 9.40 9.45 5.0K
09:43 9.49 9.49 9.45 9.48 3.7K
09:44 9.47 9.52 9.47 9.52 7.4K
09:45 9.52 9.55 9.47 9.51 33.5K
09:46 9.50 9.50 9.50 9.50 2.3K
09:47 9.54 9.61 9.54 9.55 6.1K
09:48 9.58 9.64 9.53 9.53 27.6K
09:49 9.58 9.66 9.56 9.66 11.4K
09:50 9.71 9.71 9.64 9.64 3.6K
09:51 9.66 9.71 9.64 9.66 5.0K
09:52 9.65 9.66 9.65 9.66 3.9K
09:53 9.68 9.69 9.61 9.61 6.3K
09:54 9.59 9.61 9.58 9.58 17.3K
09:55 9.58 9.65 9.58 9.61 3.3K
09:56 9.61 9.64 9.58 9.59 7.2K
09:57 9.60 9.60 9.55 9.55 0.7K
09:58 9.63 9.68 9.63 9.68 7.0K
09:59 9.63 9.63 9.63 9.63 0.4K
10:00 9.58 9.70 9.58 9.69 9.7K
10:01 9.69 9.76 9.67 9.67 6.6K
10:02 9.71 9.71 9.70 9.70 4.0K
10:03 9.67 9.74 9.67 9.74 9.7K
10:04 9.79 9.82 9.79 9.80 4.5K
10:05 9.80 9.80 9.77 9.77 4.6K
10:06 9.76 9.76 9.74 9.74 1.7K
10:07 9.78 9.78 9.76 9.78 3.7K
10:08 9.77 9.80 9.77 9.78 3.8K
10:09 9.79 9.83 9.75 9.76 11.4K
10:10 9.80 9.80 9.75 9.75 9.1K
10:11 9.75 9.78 9.75 9.78 1.3K
10:12 9.76 9.76 9.69 9.74 5.8K
10:13 9.73 9.74 9.70 9.74 7.7K
10:14 9.73 9.73 9.73 9.73 3.4K
10:15 9.73 9.79 9.73 9.77 5.5K
10:16 9.80 9.83 9.80 9.83 1.9K
10:17 9.80 9.84 9.79 9.84 4.1K
10:18 9.86 9.89 9.84 9.89 22.7K
10:19 9.90 9.90 9.85 9.88 4.8K
10:20 9.90 9.90 9.89 9.89 6.3K
10:21 9.91 9.97 9.91 9.97 2.9K
10:22 9.97 9.99 9.97 9.99 4.4K
10:23 9.99 9.99 9.94 9.97 4.3K
10:24 9.96 9.98 9.96 9.96 1.3K
10:25 9.90 9.97 9.87 9.87 20.0K
10:26 9.89 9.89 9.80 9.80 12.5K
10:27 9.78 9.79 9.77 9.77 4.6K
10:28 9.88 9.90 9.88 9.90 1.7K
10:29 9.90 9.90 9.90 9.90 1.5K
10:30 9.91 9.95 9.90 9.93 37.6K
10:31 9.93 9.93 9.87 9.87 1.0K
10:32 9.84 9.84 9.80 9.83 5.0K
10:33 9.83 9.84 9.81 9.81 5.6K
10:34 9.85 9.85 9.80 9.83 1.3K
10:35 9.83 9.84 9.83 9.84 0.9K
10:36 9.83 9.88 9.83 9.88 1.4K
10:37 9.85 9.86 9.85 9.86 7.3K
10:38 9.91 9.91 9.87 9.90 1.3K
10:39 9.90 9.92 9.90 9.92 2.4K
10:40 9.95 10.07 9.95 10.07 5.0K
10:41 10.06 10.06 9.97 9.97 1.2K
10:42 9.99 10.00 9.97 10.00 1.2K
10:43 9.97 10.03 9.97 10.00 4.7K
10:44 9.99 10.06 9.99 10.06 2.1K
10:45 10.04 10.04 10.01 10.01 8.0K
10:46 10.00 10.00 10.00 10.00 0.7K
10:47 9.97 9.97 9.97 9.97 1.0K
10:48 10.00 10.00 9.97 10.00 7.4K
10:49 9.97 9.97 9.94 9.94 7.1K
10:50 9.94 9.94 9.89 9.89 6.6K
10:51 9.89 9.91 9.89 9.90 4.9K
10:52 9.90 9.90 9.90 9.90 6.1K
10:53 9.93 9.93 9.89 9.89 1.3K
10:54 9.87 9.89 9.83 9.83 5.1K
10:55 9.85 9.86 9.83 9.83 9.6K
10:56 9.82 9.82 9.78 9.79 6.1K
10:57 9.77 9.86 9.76 9.86 15.9K
10:58 9.84 9.84 9.84 9.84 0.9K
10:59 9.85 9.87 9.83 9.83 1.4K
11:00 9.87 9.89 9.87 9.89 3.4K
11:01 9.88 9.88 9.88 9.88 0.9K
11:02 9.90 9.90 9.86 9.88 0.8K
11:03 9.86 9.90 9.86 9.88 4.9K
11:04 9.88 9.88 9.82 9.82 2.6K
11:05 9.82 9.84 9.82 9.84 0.4K
11:06 9.84 9.84 9.81 9.81 0.6K
11:07 9.81 9.83 9.81 9.82 5.6K
11:08 9.88 9.89 9.86 9.86 1.3K
11:09 9.89 9.89 9.84 9.84 5.0K
11:10 9.87 9.90 9.87 9.90 0.7K
11:11 9.87 9.87 9.87 9.87 11.7K
11:14 9.84 9.84 9.81 9.81 4.0K
11:15 9.77 9.77 9.77 9.77 1.4K
11:16 9.81 9.81 9.77 9.81 1.0K
11:17 9.77 9.80 9.77 9.80 1.7K
11:18 9.81 9.82 9.80 9.82 1.3K
11:19 9.82 9.82 9.82 9.82 0.7K
11:20 9.81 9.81 9.81 9.81 0.7K
11:21 9.76 9.76 9.70 9.70 4.7K
11:23 9.72 9.72 9.72 9.72 4.8K
11:24 9.75 9.75 9.75 9.75 2.4K
11:25 9.76 9.76 9.76 9.76 1.1K
11:26 9.78 9.78 9.72 9.73 1.3K
11:27 9.72 9.72 9.72 9.72 1.7K
11:28 9.73 9.73 9.70 9.70 4.8K
11:29 9.69 9.80 9.69 9.80 10.4K
11:30 9.84 9.84 9.81 9.81 6.0K
11:31 9.81 9.81 9.81 9.81 0.4K
11:32 9.81 9.81 9.81 9.81 0.5K
11:33 9.80 9.80 9.77 9.77 1.6K
11:34 9.78 9.79 9.76 9.79 2.8K
11:35 9.82 9.82 9.76 9.76 2.8K
11:36 9.74 9.77 9.74 9.77 1.1K
11:37 9.71 9.71 9.68 9.69 1.2K
11:39 9.69 9.69 9.67 9.67 0.6K
11:40 9.68 9.71 9.68 9.71 2.2K
11:41 9.68 9.69 9.68 9.68 0.7K
11:42 9.67 9.68 9.67 9.68 7.9K
11:43 9.68 9.68 9.67 9.68 0.9K
11:44 9.66 9.66 9.66 9.66 1.5K
11:45 9.68 9.70 9.68 9.70 0.9K
11:46 9.72 9.72 9.72 9.72 0.4K
11:48 9.72 9.72 9.70 9.70 0.4K
11:49 9.71 9.71 9.70 9.70 1.4K
11:50 9.70 9.71 9.70 9.71 0.6K
11:51 9.69 9.69 9.69 9.69 2.6K
11:52 9.69 9.69 9.68 9.68 3.9K
11:53 9.70 9.70 9.66 9.66 2.3K
11:54 9.69 9.69 9.69 9.69 0.8K
11:56 9.65 9.66 9.65 9.66 1.4K
11:57 9.66 9.66 9.66 9.66 0.4K
11:58 9.67 9.67 9.67 9.67 0.9K
11:59 9.64 9.64 9.63 9.63 1.1K
12:00 9.56 9.57 9.56 9.56 20.0K
12:01 9.56 9.62 9.56 9.62 1.5K
12:02 9.62 9.67 9.62 9.67 20.5K
12:03 9.65 9.65 9.58 9.62 2.0K
12:04 9.56 9.56 9.54 9.54 2.8K
12:05 9.53 9.58 9.53 9.53 5.5K
12:06 9.53 9.54 9.48 9.48 30.4K
12:07 9.46 9.48 9.45 9.48 8.4K
12:08 9.47 9.47 9.46 9.47 6.7K
12:09 9.43 9.48 9.43 9.44 2.7K
12:10 9.46 9.46 9.43 9.46 1.0K
12:11 9.46 9.46 9.43 9.45 5.6K
12:12 9.44 9.44 9.43 9.43 15.0K
12:13 9.44 9.45 9.44 9.45 3.5K
12:14 9.43 9.43 9.40 9.40 4.3K
12:15 9.39 9.41 9.37 9.37 4.0K
12:16 9.40 9.40 9.39 9.39 2.2K
12:17 9.37 9.37 9.37 9.37 0.6K
12:18 9.37 9.40 9.35 9.40 14.3K
12:19 9.39 9.39 9.36 9.38 2.0K
12:20 9.39 9.43 9.38 9.43 5.5K
12:21 9.42 9.42 9.40 9.40 1.6K
12:22 9.38 9.39 9.37 9.37 2.1K
12:23 9.37 9.39 9.37 9.39 8.5K
12:24 9.39 9.40 9.36 9.37 4.0K
12:25 9.36 9.36 9.35 9.36 7.2K
12:26 9.36 9.36 9.36 9.36 0.1K
12:27 9.34 9.35 9.30 9.30 13.4K
12:28 9.30 9.30 9.29 9.30 11.9K
12:29 9.31 9.37 9.31 9.37 2.4K
12:30 9.39 9.39 9.35 9.39 2.3K
12:31 9.41 9.42 9.37 9.41 3.0K
12:32 9.37 9.37 9.35 9.35 0.2K
12:33 9.35 9.37 9.35 9.35 0.9K
12:34 9.35 9.36 9.35 9.35 1.0K
12:35 9.34 9.34 9.33 9.33 1.6K
12:36 9.31 9.31 9.30 9.30 2.1K
12:37 9.30 9.30 9.28 9.28 0.6K
12:38 9.27 9.28 9.27 9.28 1.3K
12:39 9.30 9.30 9.27 9.27 12.3K
12:40 9.27 9.28 9.27 9.28 2.8K
12:41 9.32 9.32 9.32 9.32 0.1K
12:42 9.32 9.34 9.32 9.34 0.5K
12:43 9.34 9.34 9.33 9.33 1.1K
12:44 9.33 9.34 9.31 9.34 3.8K
12:45 9.31 9.31 9.28 9.28 1.1K
12:46 9.26 9.26 9.26 9.26 0.4K
12:47 9.25 9.25 9.23 9.23 11.6K
12:48 9.23 9.26 9.23 9.26 3.3K
12:49 9.26 9.26 9.26 9.26 0.2K
12:50 9.22 9.22 9.22 9.22 0.6K
12:51 9.23 9.23 9.22 9.22 0.9K
12:52 9.21 9.21 9.20 9.20 2.2K
12:53 9.20 9.21 9.20 9.20 1.4K
12:54 9.20 9.23 9.20 9.23 2.7K
12:55 9.22 9.26 9.22 9.26 1.8K
12:56 9.24 9.24 9.23 9.24 2.2K
12:57 9.24 9.24 9.24 9.24 0.8K
12:58 9.24 9.27 9.24 9.27 2.6K
12:59 9.27 9.30 9.27 9.28 2.5K
13:00 9.28 9.28 9.27 9.27 1.4K
13:01 9.26 9.29 9.26 9.29 2.7K
13:02 9.27 9.28 9.27 9.28 3.2K
13:03 9.26 9.26 9.25 9.25 5.3K
13:04 9.25 9.25 9.23 9.23 1.6K
13:06 9.23 9.24 9.22 9.23 4.5K
13:07 9.24 9.24 9.23 9.23 1.3K
13:08 9.23 9.23 9.23 9.23 0.2K
13:09 9.24 9.24 9.24 9.24 1.0K
13:10 9.25 9.25 9.20 9.20 5.9K
13:11 9.20 9.24 9.20 9.22 5.8K
13:12 9.21 9.29 9.21 9.29 1.6K
13:13 9.25 9.25 9.25 9.25 0.2K
13:14 9.25 9.25 9.25 9.25 0.3K
13:15 9.26 9.26 9.26 9.26 0.3K
13:16 9.28 9.28 9.25 9.25 2.0K
13:17 9.25 9.28 9.25 9.28 0.9K
13:18 9.27 9.36 9.27 9.35 17.7K
13:19 9.34 9.36 9.34 9.36 1.4K
13:20 9.36 9.37 9.32 9.32 1.7K
13:21 9.33 9.36 9.33 9.33 3.3K
13:22 9.34 9.39 9.33 9.39 1.7K
13:23 9.33 9.37 9.33 9.37 1.9K
13:24 9.35 9.35 9.35 9.35 2.2K
13:25 9.37 9.37 9.31 9.31 1.7K
13:26 9.31 9.31 9.29 9.29 4.4K
13:27 9.29 9.29 9.28 9.28 2.3K
13:28 9.27 9.27 9.25 9.25 7.7K
13:29 9.24 9.24 9.24 9.24 1.6K
13:30 9.23 9.25 9.22 9.25 5.8K
13:31 9.25 9.27 9.23 9.27 1.7K
13:34 9.24 9.24 9.22 9.24 2.4K
13:35 9.24 9.25 9.24 9.25 2.2K
13:36 9.22 9.24 9.22 9.23 0.6K
13:37 9.21 9.21 9.19 9.19 4.0K
13:38 9.19 9.19 9.18 9.19 2.8K
13:39 9.18 9.18 9.17 9.17 1.5K
13:40 9.16 9.16 9.15 9.15 3.8K
13:41 9.15 9.15 9.15 9.15 0.9K
13:42 9.14 9.14 9.13 9.13 11.6K
13:43 9.13 9.13 9.11 9.11 8.8K
13:44 9.12 9.14 9.11 9.14 3.0K
13:45 9.12 9.15 9.12 9.15 4.5K
13:46 9.15 9.17 9.15 9.17 1.8K
13:47 9.16 9.17 9.16 9.17 1.4K
13:48 9.17 9.18 9.17 9.18 0.3K
13:49 9.18 9.18 9.17 9.17 2.2K
13:50 9.17 9.17 9.17 9.17 0.4K
13:51 9.15 9.16 9.15 9.16 1.0K
13:52 9.16 9.20 9.16 9.18 3.4K
13:53 9.19 9.19 9.19 9.19 0.4K
13:54 9.18 9.19 9.18 9.19 0.4K
13:55 9.19 9.19 9.17 9.17 0.8K
13:56 9.19 9.19 9.12 9.17 6.6K
13:57 9.20 9.22 9.20 9.21 6.3K
13:58 9.21 9.21 9.18 9.20 2.8K
13:59 9.21 9.21 9.21 9.21 1.6K
14:00 9.21 9.23 9.21 9.22 1.5K
14:01 9.23 9.23 9.22 9.22 4.4K
14:02 9.21 9.22 9.18 9.20 6.8K
14:03 9.20 9.20 9.20 9.20 0.2K
14:04 9.20 9.20 9.20 9.20 0.2K
14:05 9.20 9.20 9.19 9.19 7.1K
14:06 9.19 9.19 9.19 9.19 9.9K
14:07 9.20 9.27 9.20 9.22 16.8K
14:09 9.24 9.28 9.24 9.25 2.8K
14:10 9.25 9.26 9.25 9.26 1.0K
14:11 9.26 9.28 9.25 9.25 4.3K
14:13 9.20 9.23 9.20 9.23 1.0K
14:14 9.22 9.22 9.22 9.22 1.3K
14:15 9.21 9.21 9.21 9.21 1.1K
14:16 9.20 9.20 9.20 9.20 1.0K
14:17 9.19 9.19 9.19 9.19 8.2K
14:18 9.19 9.19 9.16 9.16 13.5K
14:19 9.14 9.14 9.12 9.12 2.2K
14:20 9.14 9.14 9.13 9.13 0.8K
14:21 9.14 9.14 9.14 9.14 0.2K
14:22 9.14 9.16 9.14 9.16 3.0K
14:23 9.16 9.16 9.15 9.15 1.3K
14:24 9.16 9.18 9.16 9.18 3.2K
14:26 9.18 9.18 9.17 9.17 2.5K
14:27 9.15 9.15 9.13 9.13 4.5K
14:28 9.11 9.12 9.11 9.11 5.1K
14:29 9.11 9.14 9.11 9.14 1.3K
14:30 9.13 9.13 9.13 9.13 0.6K
14:32 9.14 9.17 9.11 9.15 3.3K
14:33 9.16 9.16 9.12 9.12 1.9K
14:34 9.15 9.15 9.14 9.14 0.6K
14:35 9.13 9.13 9.13 9.13 0.3K
14:36 9.13 9.15 9.13 9.15 0.5K
14:38 9.12 9.12 9.12 9.12 0.3K
14:39 9.15 9.15 9.15 9.15 0.3K
14:40 9.17 9.17 9.13 9.15 6.4K
14:41 9.15 9.18 9.15 9.18 1.5K
14:42 9.21 9.26 9.21 9.26 14.5K
14:43 9.26 9.26 9.23 9.25 2.6K
14:44 9.23 9.25 9.22 9.24 1.8K
14:45 9.22 9.22 9.21 9.21 0.6K
14:46 9.24 9.27 9.24 9.27 1.1K
14:47 9.26 9.27 9.26 9.27 3.0K
14:48 9.30 9.35 9.30 9.35 1.7K
14:49 9.35 9.37 9.34 9.36 5.1K
14:50 9.36 9.37 9.35 9.36 6.6K
14:51 9.36 9.40 9.36 9.39 7.9K
14:52 9.40 9.40 9.39 9.39 5.6K
14:53 9.38 9.39 9.38 9.39 1.4K
14:54 9.40 9.40 9.40 9.40 1.3K
14:55 9.38 9.38 9.33 9.33 2.7K
14:57 9.33 9.33 9.32 9.32 1.6K
14:58 9.30 9.30 9.25 9.30 1.0K
14:59 9.27 9.27 9.20 9.20 3.3K
15:00 9.20 9.20 9.17 9.17 9.3K
15:01 9.24 9.25 9.22 9.24 9.9K
15:02 9.24 9.24 9.21 9.21 1.3K
15:03 9.25 9.26 9.25 9.25 1.2K
15:04 9.25 9.27 9.25 9.25 1.8K
15:05 9.27 9.27 9.26 9.26 2.9K
15:06 9.29 9.32 9.29 9.29 1.4K
15:07 9.29 9.31 9.28 9.28 0.8K
15:08 9.27 9.27 9.27 9.27 0.4K
15:09 9.29 9.29 9.25 9.25 0.6K
15:10 9.28 9.28 9.26 9.26 0.9K
15:12 9.26 9.27 9.25 9.25 5.3K
15:13 9.23 9.23 9.22 9.22 1.1K
15:14 9.25 9.25 9.25 9.25 0.7K
15:15 9.28 9.28 9.26 9.26 0.9K
15:16 9.23 9.23 9.22 9.22 1.1K
15:17 9.22 9.23 9.22 9.23 2.0K
15:18 9.21 9.23 9.21 9.23 4.2K
15:19 9.23 9.23 9.22 9.22 1.2K
15:20 9.22 9.25 9.22 9.23 2.2K
15:21 9.22 9.25 9.22 9.23 0.8K
15:22 9.22 9.22 9.18 9.18 12.5K
15:23 9.20 9.20 9.20 9.20 0.1K
15:24 9.17 9.17 9.17 9.17 3.4K
15:25 9.18 9.18 9.17 9.18 2.6K
15:26 9.19 9.19 9.18 9.19 2.7K
15:27 9.20 9.20 9.18 9.20 2.4K
15:28 9.23 9.23 9.23 9.23 1.8K
15:29 9.23 9.23 9.23 9.23 0.7K
15:30 9.22 9.24 9.21 9.21 3.2K
15:31 9.21 9.21 9.21 9.21 1.1K
15:32 9.20 9.23 9.20 9.22 4.3K
15:33 9.22 9.22 9.19 9.19 3.2K
15:34 9.18 9.18 9.16 9.16 2.3K
15:35 9.16 9.20 9.16 9.20 11.8K
15:36 9.19 9.21 9.18 9.20 4.0K
15:37 9.20 9.20 9.15 9.15 8.3K
15:38 9.17 9.17 9.17 9.17 2.6K
15:39 9.18 9.18 9.16 9.16 5.7K
15:40 9.15 9.15 9.14 9.14 1.9K
15:41 9.14 9.17 9.13 9.15 6.8K
15:42 9.15 9.15 9.12 9.12 6.0K
15:43 9.12 9.13 9.12 9.13 3.2K
15:44 9.13 9.13 9.13 9.13 0.7K
15:45 9.13 9.16 9.13 9.16 5.7K
15:46 9.14 9.14 9.14 9.14 1.4K
15:47 9.13 9.15 9.13 9.15 0.9K
15:48 9.15 9.16 9.15 9.15 5.6K
15:49 9.14 9.15 9.14 9.15 5.0K
15:50 9.17 9.17 9.15 9.17 13.7K
15:51 9.16 9.17 9.15 9.15 6.5K
15:52 9.15 9.15 9.13 9.13 8.8K
15:53 9.14 9.14 9.13 9.13 6.7K
15:54 9.14 9.15 9.13 9.13 12.5K
15:55 9.12 9.12 9.10 9.10 6.9K
15:56 9.12 9.13 9.12 9.12 5.5K
15:57 9.11 9.12 9.11 9.11 3.7K
15:58 9.12 9.13 9.11 9.13 14.1K
15:59 9.13 9.17 9.13 9.16 17.2K
16:00 9.17 9.17 9.17 9.17 49.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available