Advertisement
U.S. Markets close in 1 hr 29 mins

Liberty Star Uranium & Metals Corp. (LBSR)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
0.1815-0.0135 (-6.92%)
As of 12:04PM EDT. Market open.
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20240.19500.19500.18150.18150.18156,450
Oct 24, 20240.19600.21570.19500.21570.21579,000
Oct 23, 20240.21570.21570.19690.21570.2157600
Oct 22, 20240.24040.24650.18030.20740.207463,200
Oct 21, 20240.22050.24700.22050.23990.239928,100
Oct 18, 20240.23380.24700.22200.24700.247014,700
Oct 17, 20240.22580.24900.22570.24900.249010,200
Oct 16, 20240.23950.25150.23200.24950.249528,900
Oct 15, 20240.23950.23950.23490.23950.23955,200
Oct 14, 20240.23950.23950.22250.22250.22252,600
Oct 11, 20240.23950.23950.23080.23950.239514,200
Oct 10, 20240.19190.24000.19190.23950.2395126,900
Oct 09, 20240.25950.25950.23250.24000.24001,500
Oct 08, 20240.25950.25950.23000.24000.240019,100
Oct 07, 20240.25320.25950.24360.25680.256833,200
Oct 04, 20240.24750.24750.23000.24700.24703,800
Oct 03, 20240.23950.24950.23530.23530.235334,000
Oct 02, 20240.21100.25000.21000.24000.2400101,500
Oct 01, 20240.23400.23400.21100.22990.229916,300
Sep 30, 20240.21940.23500.21100.22740.227417,000
Sep 27, 20240.21940.24450.20000.21940.219434,300
Sep 26, 20240.19000.21020.17900.21020.210241,400
Sep 25, 20240.20060.20110.17900.20000.200010,200
Sep 24, 20240.20110.20110.18980.20110.201116,700
Sep 23, 20240.26000.27450.20100.20110.201169,900
Sep 20, 20240.16400.25000.13400.24630.2463164,300
Sep 19, 20240.13400.16400.12200.13400.134049,900
Sep 18, 20240.12200.12200.11790.12200.122059,800
Sep 17, 20240.10410.12200.10410.12200.122015,300
Sep 16, 20240.12300.12400.10000.12200.1220193,700
Sep 13, 20240.13990.13990.10830.11300.1130147,200
Sep 12, 20240.13990.16450.12380.13500.1350110,300
Sep 11, 20240.14700.14700.12000.14670.146726,100
Sep 10, 20240.12090.14690.11000.14680.146828,100
Sep 09, 20240.12000.12090.09090.12090.1209202,600
Sep 06, 20240.15800.15800.09150.12000.1200211,800
Sep 05, 20240.14500.16450.14500.15800.158037,700
Sep 04, 20240.15890.15890.14000.15800.1580173,000
Sep 03, 20240.15070.16350.14950.16340.1634102,800
Aug 30, 20240.15000.15000.13900.14950.149552,800
Aug 29, 20240.16450.16450.14740.15000.150071,400
Aug 28, 20240.16450.16450.14770.15000.1500117,500
Aug 27, 20240.16400.16400.15000.16000.160045,400
Aug 26, 20240.16450.16450.15800.16400.164012,800
Aug 23, 20240.16900.16900.15800.16450.164596,800
Aug 22, 20240.19000.19360.14600.17000.170070,800
Aug 21, 20240.18920.18920.14470.16990.169991,500
Aug 20, 20240.17500.17500.15410.17000.170031,500
Aug 19, 20240.17000.18000.16460.17500.175056,300
Aug 16, 20240.17000.17000.15400.17000.17004,000
Aug 15, 20240.15550.17000.14800.17000.170011,100
Aug 14, 20240.15150.16990.15150.15550.155580,500
Aug 13, 20240.19000.19000.16780.17000.1700129,000
Aug 12, 20240.17500.18200.17010.18200.182055,900
Aug 09, 20240.20000.20000.17540.17540.17541,600
Aug 08, 20240.20000.20000.18300.20000.200014,900
Aug 07, 20240.20400.20400.16310.20000.200010,500
Aug 06, 20240.22000.22000.16350.20390.203916,500
Aug 05, 20240.20400.22000.19200.20390.203929,000
Aug 02, 20240.19200.22000.19200.20400.204025,100
Aug 01, 20240.20000.22000.20000.20000.200078,700
Jul 31, 20240.23500.23500.20100.22000.220067,600
Jul 30, 20240.24080.25000.20970.22860.228659,200
Jul 29, 20240.26000.26000.22800.25000.25006,500
Jul 26, 20240.28000.28000.23800.23960.239659,500
Jul 25, 20240.25000.25000.24400.24400.24401,700
Jul 24, 20240.24640.24640.23800.23800.2380700
Jul 23, 20240.22620.25800.22620.24160.24164,000
Jul 22, 20240.26500.26500.23800.25800.258061,100
Jul 19, 20240.24760.26500.24760.26500.265010,700
Jul 18, 20240.30500.30500.26400.26400.264015,100
Jul 17, 20240.29500.30000.26010.26010.260159,500
Jul 16, 20240.26010.30000.26010.29500.295013,400
Jul 15, 20240.30400.30400.28160.28460.284622,800
Jul 12, 20240.27840.28400.27840.28030.28038,600
Jul 11, 20240.27000.28400.27000.27840.27844,300
Jul 10, 20240.28400.28400.27700.28400.284063,600
Jul 09, 20240.26000.28400.26000.28400.2840107,200
Jul 08, 20240.24980.25970.22600.25380.25388,000
Jul 05, 20240.22200.26000.22200.26000.260014,000
Jul 03, 20240.26000.26000.25000.25000.25003,800
Jul 02, 20240.25000.26000.25000.26000.26002,700
Jul 01, 20240.24680.24750.24680.24750.24751,100
Jun 28, 20240.23600.25000.22300.22600.22604,900
Jun 27, 20240.23700.25310.21100.25000.250016,900
Jun 26, 20240.26500.26500.25750.25750.25751,500
Jun 25, 20240.24080.26450.23700.23700.237010,400
Jun 24, 20240.26000.26000.20000.26000.260022,700
Jun 21, 20240.25000.26000.23800.26000.26004,800
Jun 20, 20240.24260.24880.22710.24750.247526,500
Jun 18, 20240.30000.30000.23630.24770.2477123,000
Jun 17, 20240.31000.31000.30000.30000.3000800
Jun 14, 20240.30950.31000.30000.30000.300018,500
Jun 13, 20240.30010.31000.30010.31000.310015,300
Jun 12, 20240.30010.32700.30010.30510.30512,100
Jun 11, 20240.30010.30010.30010.30010.30012,500
Jun 10, 20240.30010.32000.30010.31380.31385,400
Jun 07, 20240.31000.31650.30500.31650.31654,600
Jun 06, 20240.32750.32750.30500.31000.310014,100
Jun 05, 20240.32970.32970.30500.30500.305033,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...