Lightbridge Corp (N7ON.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 320 |
| 28 May 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | - |
| 27 May 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | - |
| 24 May 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | - |
| 23 May 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | - |
| 22 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 21 May 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
| 20 May 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
| 17 May 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
| 16 May 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
| 15 May 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
| 14 May 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
| 13 May 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
| 10 May 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 09 May 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 08 May 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 07 May 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
| 06 May 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 03 May 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| 02 May 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 30 Apr 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 29 Apr 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
| 26 Apr 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
| 25 Apr 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
| 24 Apr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| 23 Apr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| 22 Apr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| 19 Apr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| 18 Apr 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
| 17 Apr 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 16 Apr 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 15 Apr 2024 | 2.6000 | 2.6050 | 2.6000 | 2.6050 | 2.6050 | - |
| 12 Apr 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
| 11 Apr 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| 10 Apr 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| 09 Apr 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| 08 Apr 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | - |
| 05 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 04 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 03 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 02 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 28 Mar 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 27 Mar 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 26 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 25 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 22 Mar 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 21 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 20 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 19 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 18 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 15 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 14 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 13 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 12 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 11 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 08 Mar 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| 07 Mar 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 06 Mar 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 05 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 04 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 01 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 29 Feb 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 28 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 27 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 26 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 23 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 22 Feb 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 21 Feb 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 20 Feb 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 19 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 16 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 15 Feb 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 14 Feb 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 13 Feb 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 12 Feb 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 09 Feb 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 08 Feb 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 07 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 06 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 05 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 02 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 01 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 31 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 30 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 29 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 26 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 25 Jan 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 24 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 23 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 22 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 19 Jan 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 18 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 17 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 16 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 15 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 12 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 11 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 10 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 09 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 08 Jan 2024 | 2.9900 | 3.1800 | 2.9900 | 3.1800 | 3.1800 | 320 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.