Australia markets closed

Lightbridge Corporation (N7ON.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.4700-0.1100 (-4.26%)
As of 09:59AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20242.47502.47502.47002.47002.4700700
28 May 20242.54502.58002.54502.58002.5800-
27 May 20242.54502.56002.54502.56002.5600-
24 May 20242.51002.51002.50002.50002.5000700
23 May 20242.68002.68002.66502.66502.6650-
22 May 20242.82002.82502.82002.82502.8250-
21 May 20242.88002.88002.88002.88002.8800-
20 May 20242.41502.43502.41502.43502.4350-
17 May 20242.19002.19002.19002.19002.1900-
16 May 20242.13502.15502.13502.15502.1550-
15 May 20242.15502.17502.15002.17502.1750-
14 May 20242.12502.12502.12002.12002.1200-
13 May 20242.22002.23502.22002.23502.2350-
10 May 20242.31002.31002.30502.30502.3050-
09 May 20242.28002.28002.27002.27002.2700-
08 May 20242.26002.26002.25502.25502.2550-
07 May 20242.28502.29002.28502.29002.2900-
06 May 20242.34502.34502.32502.32502.3250-
03 May 20242.35002.35002.35002.35002.3500-
02 May 20242.40002.40502.40002.40502.4050-
30 Apr 20242.46002.46002.45002.45002.4500-
29 Apr 20242.36502.37002.36502.37002.3700-
26 Apr 20242.40502.40502.39502.39502.3950-
25 Apr 20242.37002.37002.35002.35002.3500-
24 Apr 20242.30002.30002.29502.29502.2950-
23 Apr 20242.30002.30002.29502.30002.3000-
22 Apr 20242.31502.31502.28502.28502.2850-
19 Apr 20242.30002.30002.30002.30002.3000-
18 Apr 20242.32502.33502.32502.33502.3350-
17 Apr 20242.40502.41002.40502.40502.4050-
16 Apr 20242.47002.48502.47002.48502.4850-
15 Apr 20242.60502.62502.60502.62502.6250-
12 Apr 20242.58002.58502.58002.58502.5850-
11 Apr 20242.49002.61002.49002.61002.6100-
10 Apr 20242.47502.47502.46502.46502.4650-
09 Apr 20242.46502.46502.46002.46002.4600-
08 Apr 20242.50002.51002.50002.50002.5000-
05 Apr 20242.70002.70502.70002.70502.7050-
04 Apr 20242.71502.71502.71002.71002.7100-
03 Apr 20242.73502.74002.72002.72002.7200-
02 Apr 20242.74002.74002.71502.71502.7150-
28 Mar 20242.75002.77002.75002.77002.7700-
27 Mar 20242.59002.68002.59002.68002.6800-
26 Mar 20242.64002.64002.63002.63002.6300-
25 Mar 20242.60002.69002.60002.69002.6900-
22 Mar 20242.67002.67002.65002.65002.6500-
21 Mar 20242.76002.87002.72002.72002.7200382
20 Mar 20242.74002.77002.74002.77002.7700-
19 Mar 20242.92002.92002.78002.78002.7800-
18 Mar 20242.57002.93002.56002.93002.9300250
15 Mar 20242.56002.57002.55002.55002.5500-
14 Mar 20242.55002.55002.54002.54002.5400-
13 Mar 20242.52002.55002.51002.54002.5400220
12 Mar 20242.66002.66002.60002.60002.6000-
11 Mar 20242.68002.68002.67002.67002.6700-
08 Mar 20242.57002.58002.57002.57002.5700-
07 Mar 20242.45002.46002.45002.46002.4600-
06 Mar 20242.38002.38002.38002.38002.3800-
05 Mar 20242.55002.55002.45002.45002.4500120
04 Mar 20242.55002.59002.55002.59002.5900-
01 Mar 20242.58002.58002.58002.58002.5800-
29 Feb 20242.52002.53002.52002.53002.5300-
28 Feb 20242.60002.60002.59002.59002.59001,690
27 Feb 20242.70002.70002.70002.70002.7000-
26 Feb 20242.62002.62002.61002.61002.6100-
23 Feb 20242.59002.59002.59002.59002.5900100
22 Feb 20242.65002.69002.65002.69002.6900-
21 Feb 20242.67002.67002.67002.67002.6700-
20 Feb 20242.75002.75002.73002.74002.7400150
19 Feb 20242.75002.75002.75002.75002.7500-
16 Feb 20242.84002.84002.83002.83002.8300-
15 Feb 20242.73002.73002.72002.72002.7200-
14 Feb 20242.69002.70002.69002.70002.7000-
13 Feb 20242.81002.81002.79002.79002.7900200
12 Feb 20242.77002.77002.76002.76002.7600-
09 Feb 20242.64002.64002.63002.63002.6300-
08 Feb 20242.61002.62002.61002.62002.6200-
07 Feb 20242.65002.65002.65002.65002.6500-
06 Feb 20242.78002.79002.78002.79002.7900-
05 Feb 20242.85002.86002.85002.85002.8500-
02 Feb 20242.86002.87002.86002.87002.8700-
01 Feb 20242.80002.83002.80002.83002.8300-
31 Jan 20242.76002.79002.76002.79002.7900-
30 Jan 20242.80002.80002.80002.80002.8000-
29 Jan 20242.77002.77002.77002.77002.7700-
26 Jan 20242.81002.81002.81002.81002.8100-
25 Jan 20242.83002.83002.83002.83002.8300-
24 Jan 20242.87002.87002.87002.87002.8700-
23 Jan 20242.94002.94002.94002.94002.9400-
22 Jan 20242.77002.77002.77002.77002.7700-
19 Jan 20242.80002.80002.80002.80002.8000-
18 Jan 20242.96002.96002.96002.96002.9600-
17 Jan 20243.16003.16003.16003.16003.1600-
16 Jan 20243.21003.21003.21003.21003.2100-
15 Jan 20243.08003.08003.08003.08003.0800-
12 Jan 20243.08003.08003.08003.08003.0800-
11 Jan 20243.16003.16003.16003.16003.1600-
10 Jan 20243.00003.00003.00003.00003.0000-
09 Jan 20243.06003.06003.06003.06003.0600-
08 Jan 20243.05003.05003.05003.05003.0500250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...