Liberty Star Uranium and Metals Corporation (QB) Historical Data - LBSR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Liberty Star Uranium and Metals Corporation (QB) (LBSR)
Liberty Star Uranium and Metals Corporation (QB) (LBSR) Historical

Liberty Star Uranium and Metals Corporation (QB) (LBSR)

0.368

0.02385

(6.93%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0479	14.964073727	0.3201	0.368	0.32	4796	0.33370852	CS
4	0.034	10.1796407186	0.334	0.455	0.302	25519	0.36005325	CS
12	-0.032	-8	0.4	0.8668	0.302	45365	0.52260632	CS
26	0.3255	765.882352941	0.0425	0.8668	0.0321	127826	0.22459266	CS
52	0.309	523.728813559	0.059	0.8668	0.0321	116173	0.14557568	CS
156	-0.712	-65.9259259259	1.08	2	0.0321	63322	0.20634487	CS
260	-0.282	-43.3846153846	0.65	5	0.0321	3281611	0.77114875	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.368	0.02385	6.93	0.35363	0.368	0.35	9391
1714080300	0.34415	0.02415	7.55	0.32	0.3449999	0.32	8935
1713994020	0.32	-0.015	-4.48	0.34	0.3449999	0.32	2313
1713907740	0.335	0.015	4.69	0.3302	0.3449999	0.3202	5730
1713821340	0.32	-0.01	-3.03	0.34	0.3449999	0.32	4302
1713561900	0.33	0.01293	4.08	0.3201	0.3449999	0.3201	2700
1713475500	0.31707	0.00707	2.28	0.32	0.32	0.31	9875
1713389100	0.31	0	0.00	0.31	0.32	0.31	5327
1713302940	0.31	-0.01505	-4.63	0.33	0.33	0.31	40465
1713216000	0.32505	-0.03045	-8.57	0.368	0.368	0.317	97263
1712957160	0.3555	-0.002895	-0.81	0.35634	0.37	0.351	34555
1712870760	0.358395	-0.009025	-2.46	0.352	0.3674	0.352	17397
1712784000	0.36742	-0.003445	-0.93	0.37265	0.37265	0.36	14300
1712698140	0.370865	-0.059135	-13.75	0.42	0.42	0.370865	27090
1712611200	0.43	0.006	1.42	0.4415	0.455	0.367	34852
1712352000	0.424	0.0041	0.98	0.424	0.455	0.424	54440
1712265780	0.4199	0.0574	15.83	0.33	0.424	0.33	47503
1712179500	0.3625	0.0325	9.85	0.33	0.3625	0.33	3614
1712092980	0.33	0	0.00	0.34	0.34	0.33	8636
1712006940	0.33	-0.01972	-5.64	0.334	0.391	0.302	65568
1711660800	0.3497199	-0.00268	-0.76	0.36	0.36	0.337	57003
1711574580	0.3524	-0.0307	-8.01	0.3855	0.391	0.351	28020
1711488540	0.3831	-0.0224	-5.52	0.4099999	0.4099999	0.361	64830
1711401600	0.4055	-0.0245	-5.70	0.4255	0.4299	0.401	35886
1711142880	0.43	-0.06	-12.24	0.49	0.5	0.401	102131
1711056240	0.49	0.01647	3.48	0.49	0.495	0.48175	28756
1710970140	0.47353	-0.02047	-4.14	0.493	0.495	0.432	14121
1710883740	0.494	0.004	0.82	0.4225	0.494	0.4225	13966
1710796800	0.49	0.04	8.89	0.4225	0.49	0.4225	21769
1710537720	0.45	-0.02	-4.26	0.46	0.47	0.45	10151
1710451740	0.47	-0.015	-3.09	0.494	0.494	0.4225	24669
1710365340	0.485	-0.015	-3.00	0.45	0.5	0.45	10198
1710278940	0.5	-0.021	-4.03	0.58	0.58	0.4567	33087
1710192540	0.521	0.02575	5.20	0.52	0.556	0.46525	25910
1709936640	0.49525	-0.09475	-16.06	0.54	0.5699999	0.4705	52477
1709850360	0.59	0.03	5.36	0.547	0.6	0.547	13981
1709764080	0.56	-0.06	-9.68	0.60675	0.635	0.56	22336
1709677620	0.62	0.038	6.53	0.585	0.63	0.585	47808
1709590980	0.582	0.169	40.92	0.485	0.585	0.46	91515
1709332140	0.413	-0.1758	-29.86	0.58	0.58	0.374	148698
1709245440	0.5888	-0.047365	-7.45	0.6399	0.6399	0.5575	48399
1709159100	0.636165	-0.040835	-6.03	0.677	0.677	0.606	29002
1709072940	0.677	-0.013	-1.88	0.6899999	0.6899999	0.6425	50559
1708986360	0.6899999	0.0099999	1.47	0.68	0.7	0.68	24571
1708726800	0.68	-0.0088	-1.28	0.6899999	0.6949999	0.68	14359
1708640940	0.6888	0.0138	2.04	0.7	0.7	0.665	26508
1708554000	0.675	-0.05	-6.90	0.72	0.72	0.629	45033
1708467600	0.725	-0.035	-4.61	0.74	0.74	0.721	67575
1708122180	0.76	-0.04	-5.00	0.8668	0.8668	0.725	32924
1708036140	0.8	0.02	2.56	0.78	0.8	0.6899999	59207
1707949620	0.78	0.08	11.43	0.75	0.8495	0.6231	175354
1707863340	0.7	0.07	11.11	0.71735	0.8245	0.64	81130
1707776940	0.63	0	0.00	0.63	0.631	0.584	25908
1707517200	0.63	0.129	25.75	0.525	0.63	0.513	46746
1707431280	0.501	0.001	0.20	0.515	0.525	0.4955	40998
1707344940	0.5	-0.0425	-7.83	0.53	0.53	0.479	171009
1707258480	0.5425	0.1225	29.17	0.4	0.644	0.39	269211
1707172140	0.42	0.03	7.69	0.38025	0.4205	0.3721	72140
1706912580	0.39	0	0.00	0.4	0.4	0.37	18358
1706826540	0.39	-0.03	-7.14	0.42	0.42	0.351	19606
1706740140	0.42	0	0.00	0.415	0.42	0.3912	9963
1706653320	0.42	0.0211	5.29	0.399	0.45	0.351	86379
1706567340	0.3989	0.0192	5.06	0.399	0.415	0.351	66785

Liberty Star Uranium and... (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions