New Zealand markets close in 4 hours 23 minutes

Liberty Star Uranium & Metals Corp. (LBSR)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.3520-0.0005 (-0.14%)
At close: 10:30AM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.35500.35500.35200.35200.35201,925
08 May 20240.36500.36500.34200.35250.35255,800
07 May 20240.33000.33000.33000.33000.33005,100
06 May 20240.36500.36500.33000.35450.35451,900
03 May 20240.36500.36500.32600.36500.36501,800
02 May 20240.36000.36500.32500.35300.35303,900
01 May 20240.36000.36000.33500.33500.33504,900
30 Apr 20240.32200.36000.32200.32500.32506,200
29 Apr 20240.31200.37540.31200.32200.322072,600
26 Apr 20240.35360.36800.35000.36800.36809,400
25 Apr 20240.32000.34500.32000.34420.34428,900
24 Apr 20240.34000.34500.32000.32000.32002,300
23 Apr 20240.33020.34500.32020.33500.33505,700
22 Apr 20240.34000.34500.32000.32000.32004,300
19 Apr 20240.32010.34500.32010.33000.33002,700
18 Apr 20240.32000.32000.31000.31710.31719,900
17 Apr 20240.31000.32000.31000.31000.31005,300
16 Apr 20240.33000.33000.31000.31000.310040,500
15 Apr 20240.36800.36800.31700.32510.325197,300
12 Apr 20240.35630.37000.35100.35550.355534,600
11 Apr 20240.35200.36740.35200.35840.358417,400
10 Apr 20240.37270.37270.36000.36740.367414,300
09 Apr 20240.42000.42000.37090.37090.370927,100
08 Apr 20240.44150.45500.36700.43000.430034,900
05 Apr 20240.42400.45500.42400.42400.424054,400
04 Apr 20240.33000.42400.33000.41990.419947,500
03 Apr 20240.33000.36250.33000.36250.36253,600
02 Apr 20240.34000.34000.33000.33000.33008,600
01 Apr 20240.33400.39100.30200.33000.330065,600
28 Mar 20240.36000.36000.33700.34970.349757,000
27 Mar 20240.38550.39100.35100.35240.352428,000
26 Mar 20240.41000.41000.36100.38310.383164,800
25 Mar 20240.42550.42990.40100.40550.405535,900
22 Mar 20240.49000.50000.40100.43000.4300102,100
21 Mar 20240.49000.49500.48180.49000.490028,800
20 Mar 20240.49300.49500.43200.47350.473514,100
19 Mar 20240.42250.49400.42250.49400.494014,000
18 Mar 20240.42250.49000.42250.49000.490021,800
15 Mar 20240.46000.47000.45000.45000.450010,200
14 Mar 20240.49400.49400.42250.47000.470024,700
13 Mar 20240.45000.50000.45000.48500.485010,200
12 Mar 20240.58000.58000.45670.50000.500032,700
11 Mar 20240.52000.55600.46530.52100.521025,900
08 Mar 20240.54000.57000.47050.49530.495352,500
07 Mar 20240.54700.60000.54700.59000.590014,000
06 Mar 20240.60680.63500.56000.56000.560022,300
05 Mar 20240.58500.63000.58500.62000.620047,800
04 Mar 20240.48500.58410.46000.58200.582091,500
01 Mar 20240.58000.58000.37400.41300.4130148,700
29 Feb 20240.63990.63990.55750.58880.588848,400
28 Feb 20240.67700.67700.60600.63620.636229,000
27 Feb 20240.69000.69000.64250.67700.677050,600
26 Feb 20240.68000.70000.68000.69000.690024,600
23 Feb 20240.69000.69500.68000.68000.680014,400
22 Feb 20240.70000.70000.66500.68880.688826,500
21 Feb 20240.72000.72000.62900.67500.675045,000
20 Feb 20240.74000.74000.72100.72500.725067,600
16 Feb 20240.86680.86680.72500.76000.760032,900
15 Feb 20240.78000.80000.69000.80000.800059,200
14 Feb 20240.75000.84950.62310.78000.7800175,400
13 Feb 20240.71740.82450.64000.70000.700081,100
12 Feb 20240.63000.63100.58400.63000.630025,900
09 Feb 20240.52500.63000.51300.63000.630046,700
08 Feb 20240.51500.52500.49550.50100.501041,000
07 Feb 20240.53000.53000.47900.50000.5000171,000
06 Feb 20240.40000.64400.39000.54250.5425269,200
05 Feb 20240.38020.42050.37210.42000.420072,100
02 Feb 20240.40000.40000.37000.39000.390018,400
01 Feb 20240.42000.42000.35100.39000.390019,600
31 Jan 20240.41500.42000.39120.42000.420010,000
30 Jan 20240.39900.45000.35100.42000.420086,400
29 Jan 20240.39900.41500.35100.39890.398966,800
26 Jan 20240.36900.37970.35000.37970.379756,400
25 Jan 20240.36000.36900.35000.36900.369059,100
24 Jan 20240.35350.39900.35350.35780.357864,800
23 Jan 20240.39000.39900.35350.37620.376257,200
22 Jan 20240.38300.41000.35050.36000.3600169,900
19 Jan 20240.44000.44000.38300.39000.390045,400
18 Jan 20240.45800.46200.44000.44400.444087,900
17 Jan 20240.47800.47800.44100.45900.459033,900
16 Jan 20240.42450.48000.42450.45300.453096,800
12 Jan 20240.41100.48300.38200.38200.3820159,200
11 Jan 20240.39950.48300.37000.40000.400093,700
10 Jan 20240.44970.44970.35100.37740.377426,200
09 Jan 20240.48400.48400.35000.44970.4497109,200
08 Jan 20240.36000.44000.35000.44000.4400109,300
05 Jan 20240.38500.38500.35000.35700.357029,700
04 Jan 20240.38500.38500.33300.33300.333020,200
03 Jan 20240.33990.34000.31000.33500.3350120,700
02 Jan 20240.30750.34500.25000.32500.325047,600
29 Dec 20230.31500.33000.29990.31000.310023,700
28 Dec 20230.24000.33000.24000.29990.299953,000
27 Dec 20230.29000.30600.27000.29000.290020,700
26 Dec 20230.29000.31200.29000.29510.2951151,200
22 Dec 20230.21100.31500.20000.31400.3140269,100
21 Dec 20230.22000.22000.20200.22000.220015,600
20 Dec 20230.21500.24890.20250.21000.2100121,100
19 Dec 20230.21000.24000.18040.19100.1910357,600
18 Dec 20230.26900.26900.20100.23500.2350138,900
15 Dec 20230.27000.27000.24300.25950.259596,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...