Australia markets closed

Lightbridge Corp (N7ON.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.3100-0.0050 (-0.22%)
As of 01:08PM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20242.32002.32502.31002.31002.3100100
19 June 20242.31502.32002.31502.31502.3150-
18 June 20242.28502.37502.28002.37502.3750-
17 June 20242.28502.31002.26002.27502.2750-
14 June 20242.25502.27002.22002.26002.2600-
13 June 20242.35502.36002.23002.23002.2300-
12 June 20242.26002.40502.25502.32002.3200-
11 June 20242.22502.24502.18502.24502.2450-
10 June 20242.25002.30502.21502.22002.2200-
07 June 20242.20502.23002.09502.17502.1750-
06 June 20242.19502.32002.19502.19502.1950-
05 June 20242.30002.32502.23502.28502.2850-
04 June 20242.45502.51502.25002.25002.2500-
03 June 20242.49002.53502.45002.46002.4600-
31 May 20242.55002.57002.48502.48502.4850-
30 May 20242.41502.56502.38502.53502.5350-
29 May 20242.51502.53502.47002.48002.4800-
28 May 20242.58502.62502.49502.49502.4950-
27 May 20242.58502.59002.58502.59002.5900-
24 May 20242.55002.63002.54502.58502.5850-
23 May 20242.72502.73002.55502.57002.5700-
22 May 20242.87502.87502.73502.78002.7800-
21 May 20242.98503.02502.77002.77002.7700-
20 May 20242.45502.85002.45502.85002.8500-
17 May 20242.22502.32502.22502.30002.3000-
16 May 20242.17002.27502.17002.25002.2500-
15 May 20242.19002.24002.14502.14502.1450-
14 May 20242.16002.20002.16002.16502.1650-
13 May 20242.25502.29502.15502.16002.1600-
10 May 20242.34502.38502.25502.25502.2550-
09 May 20242.31502.36002.30502.36002.3600-
08 May 20242.29502.32502.28502.32502.3250-
07 May 20242.32002.38002.29502.29502.2950-
06 May 20242.38002.38002.26502.34502.3450-
03 May 20242.39002.40002.36002.40002.4000-
02 May 20242.44502.45002.36502.36502.3650-
30 Apr 20242.50002.50002.32002.32502.3250-
29 Apr 20242.40002.49502.39502.47502.4750-
26 Apr 20242.44502.45002.40502.41002.4100-
25 Apr 20242.41502.41502.34002.40502.4050-
24 Apr 20242.33502.42502.32002.42502.4250-
23 Apr 20242.33502.35502.24002.35502.3550-
22 Apr 20242.35002.35502.32002.35502.3550-
19 Apr 20242.34002.37502.33002.36502.3650-
18 Apr 20242.37002.42502.31002.31002.3100-
17 Apr 20242.45002.48002.38502.40002.4000-
16 Apr 20242.51002.51002.38002.43002.4300-
15 Apr 20242.64502.67502.50002.50002.5000-
12 Apr 20242.61502.73502.61502.67502.6750-
11 Apr 20242.53002.55502.50002.51002.5100-
10 Apr 20242.51502.53502.47502.52502.5250-
09 Apr 20242.50502.54502.50002.52002.5200-
08 Apr 20242.54502.56502.48502.49502.4950-
05 Apr 20242.74502.75002.57502.60502.6050-
04 Apr 20242.76002.81502.75002.80502.8050-
03 Apr 20242.78002.78502.75002.78502.7850-
02 Apr 20242.78502.79502.73002.75502.7550-
28 Mar 20242.80002.85002.80002.81002.8100-
27 Mar 20242.64002.80002.64002.80002.8000-
26 Mar 20242.69002.70002.63002.63002.6300-
25 Mar 20242.65002.73002.65002.69002.6900-
22 Mar 20242.71002.78002.64002.67002.6700-
21 Mar 20242.79002.87002.72002.72002.7200-
20 Mar 20242.79002.85002.74002.74002.7400-
19 Mar 20242.97002.97002.80002.80002.8000-
18 Mar 20242.61003.01002.60003.01003.0100-
15 Mar 20242.62002.62002.55002.59002.5900-
14 Mar 20242.59002.62002.58002.62002.6200-
13 Mar 20242.56002.60002.55002.59002.5900-
12 Mar 20242.70002.71002.55002.57002.5700-
11 Mar 20242.71002.72002.67002.68002.6800-
08 Mar 20242.61002.69002.60002.69002.6900-
07 Mar 20242.49002.65002.49002.65002.6500-
06 Mar 20242.41002.50002.40002.50002.5000-
05 Mar 20242.58002.58002.41002.41002.4100-
04 Mar 20242.59002.63002.54002.55002.5500-
01 Mar 20242.62002.65002.60002.61002.6100-
29 Feb 20242.56002.63002.55002.59002.5900-
28 Feb 20242.64002.68002.56002.56002.5600-
27 Feb 20242.74002.74002.59002.66002.6600-
26 Feb 20242.66002.75002.64002.73002.7300-
23 Feb 20242.63002.71002.63002.64002.6400-
22 Feb 20242.69002.75002.63002.63002.6300-
21 Feb 20242.72002.75002.69002.73002.7300-
20 Feb 20242.79002.81002.72002.73002.7300-
19 Feb 20242.79002.79002.79002.79002.7900-
16 Feb 20242.88002.88002.81002.81002.8100-
15 Feb 20242.77002.92002.77002.92002.9200-
14 Feb 20242.73002.79002.73002.77002.7700-
13 Feb 20242.85002.85002.72002.72002.7200-
12 Feb 20242.81002.95002.81002.90002.9000-
09 Feb 20242.68002.80002.68002.80002.8000-
08 Feb 20242.65002.76002.63002.72002.7200-
07 Feb 20242.69002.69002.59002.65002.6500-
06 Feb 20242.82002.83002.67002.67002.6700-
05 Feb 20242.90002.96002.80002.83002.8300-
02 Feb 20242.90003.02002.85002.96002.9600-
01 Feb 20242.85002.94002.85002.92002.9200-
31 Jan 20242.80002.89002.79002.85002.8500-
30 Jan 20242.84002.87002.74002.79002.7900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...