OTC Markets OTCQB - Delayed Quote USD

Liberty Star Uranium & Metals Corp. (LBSR)

Compare
0.1950 0.0000 (0.00%)
As of 11:20 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.1950 0.1950 0.1950 0.1950 0.1950 2,857
Oct 24, 2024 0.1960 0.2157 0.1950 0.2157 0.2157 9,000
Oct 23, 2024 0.2157 0.2157 0.1969 0.2157 0.2157 600
Oct 22, 2024 0.2404 0.2465 0.1803 0.2074 0.2074 63,200
Oct 21, 2024 0.2205 0.2470 0.2205 0.2399 0.2399 28,100
Oct 18, 2024 0.2338 0.2470 0.2220 0.2470 0.2470 14,700
Oct 17, 2024 0.2258 0.2490 0.2257 0.2490 0.2490 10,200
Oct 16, 2024 0.2395 0.2515 0.2320 0.2495 0.2495 28,900
Oct 15, 2024 0.2395 0.2395 0.2349 0.2395 0.2395 5,200
Oct 14, 2024 0.2395 0.2395 0.2225 0.2225 0.2225 2,600
Oct 11, 2024 0.2395 0.2395 0.2308 0.2395 0.2395 14,200
Oct 10, 2024 0.1919 0.2400 0.1919 0.2395 0.2395 126,900
Oct 9, 2024 0.2595 0.2595 0.2325 0.2400 0.2400 1,500
Oct 8, 2024 0.2595 0.2595 0.2300 0.2400 0.2400 19,100
Oct 7, 2024 0.2532 0.2595 0.2436 0.2568 0.2568 33,200
Oct 4, 2024 0.2475 0.2475 0.2300 0.2470 0.2470 3,800
Oct 3, 2024 0.2395 0.2495 0.2353 0.2353 0.2353 34,000
Oct 2, 2024 0.2110 0.2500 0.2100 0.2400 0.2400 101,500
Oct 1, 2024 0.2340 0.2340 0.2110 0.2299 0.2299 16,300
Sep 30, 2024 0.2194 0.2350 0.2110 0.2274 0.2274 17,000
Sep 27, 2024 0.2194 0.2445 0.2000 0.2194 0.2194 34,300
Sep 26, 2024 0.1900 0.2102 0.1790 0.2102 0.2102 41,400
Sep 25, 2024 0.2006 0.2011 0.1790 0.2000 0.2000 10,200
Sep 24, 2024 0.2011 0.2011 0.1898 0.2011 0.2011 16,700
Sep 23, 2024 0.2600 0.2745 0.2010 0.2011 0.2011 69,900
Sep 20, 2024 0.1640 0.2500 0.1340 0.2463 0.2463 164,300
Sep 19, 2024 0.1340 0.1640 0.1220 0.1340 0.1340 49,900
Sep 18, 2024 0.1220 0.1220 0.1179 0.1220 0.1220 59,800
Sep 17, 2024 0.1041 0.1220 0.1041 0.1220 0.1220 15,300
Sep 16, 2024 0.1230 0.1240 0.1000 0.1220 0.1220 193,700
Sep 13, 2024 0.1399 0.1399 0.1083 0.1130 0.1130 147,200
Sep 12, 2024 0.1399 0.1645 0.1238 0.1350 0.1350 110,300
Sep 11, 2024 0.1470 0.1470 0.1200 0.1467 0.1467 26,100
Sep 10, 2024 0.1209 0.1469 0.1100 0.1468 0.1468 28,100
Sep 9, 2024 0.1200 0.1209 0.0909 0.1209 0.1209 202,600
Sep 6, 2024 0.1580 0.1580 0.0915 0.1200 0.1200 211,800
Sep 5, 2024 0.1450 0.1645 0.1450 0.1580 0.1580 37,700
Sep 4, 2024 0.1589 0.1589 0.1400 0.1580 0.1580 173,000
Sep 3, 2024 0.1507 0.1635 0.1495 0.1634 0.1634 102,800
Aug 30, 2024 0.1500 0.1500 0.1390 0.1495 0.1495 52,800
Aug 29, 2024 0.1645 0.1645 0.1474 0.1500 0.1500 71,400
Aug 28, 2024 0.1645 0.1645 0.1477 0.1500 0.1500 117,500
Aug 27, 2024 0.1640 0.1640 0.1500 0.1600 0.1600 45,400
Aug 26, 2024 0.1645 0.1645 0.1580 0.1640 0.1640 12,800
Aug 23, 2024 0.1690 0.1690 0.1580 0.1645 0.1645 96,800
Aug 22, 2024 0.1900 0.1936 0.1460 0.1700 0.1700 70,800
Aug 21, 2024 0.1892 0.1892 0.1447 0.1699 0.1699 91,500
Aug 20, 2024 0.1750 0.1750 0.1541 0.1700 0.1700 31,500
Aug 19, 2024 0.1700 0.1800 0.1646 0.1750 0.1750 56,300
Aug 16, 2024 0.1700 0.1700 0.1540 0.1700 0.1700 4,000
Aug 15, 2024 0.1555 0.1700 0.1480 0.1700 0.1700 11,100
Aug 14, 2024 0.1515 0.1699 0.1515 0.1555 0.1555 80,500
Aug 13, 2024 0.1900 0.1900 0.1678 0.1700 0.1700 129,000
Aug 12, 2024 0.1750 0.1820 0.1701 0.1820 0.1820 55,900
Aug 9, 2024 0.2000 0.2000 0.1754 0.1754 0.1754 1,600
Aug 8, 2024 0.2000 0.2000 0.1830 0.2000 0.2000 14,900
Aug 7, 2024 0.2040 0.2040 0.1631 0.2000 0.2000 10,500
Aug 6, 2024 0.2200 0.2200 0.1635 0.2039 0.2039 16,500
Aug 5, 2024 0.2040 0.2200 0.1920 0.2039 0.2039 29,000
Aug 2, 2024 0.1920 0.2200 0.1920 0.2040 0.2040 25,100
Aug 1, 2024 0.2000 0.2200 0.2000 0.2000 0.2000 78,700
Jul 31, 2024 0.2350 0.2350 0.2010 0.2200 0.2200 67,600
Jul 30, 2024 0.2408 0.2500 0.2097 0.2286 0.2286 59,200
Jul 29, 2024 0.2600 0.2600 0.2280 0.2500 0.2500 6,500
Jul 26, 2024 0.2800 0.2800 0.2380 0.2396 0.2396 59,500
Jul 25, 2024 0.2500 0.2500 0.2440 0.2440 0.2440 1,700
Jul 24, 2024 0.2464 0.2464 0.2380 0.2380 0.2380 700
Jul 23, 2024 0.2262 0.2580 0.2262 0.2416 0.2416 4,000
Jul 22, 2024 0.2650 0.2650 0.2380 0.2580 0.2580 61,100
Jul 19, 2024 0.2476 0.2650 0.2476 0.2650 0.2650 10,700
Jul 18, 2024 0.3050 0.3050 0.2640 0.2640 0.2640 15,100
Jul 17, 2024 0.2950 0.3000 0.2601 0.2601 0.2601 59,500
Jul 16, 2024 0.2601 0.3000 0.2601 0.2950 0.2950 13,400
Jul 15, 2024 0.3040 0.3040 0.2816 0.2846 0.2846 22,800
Jul 12, 2024 0.2784 0.2840 0.2784 0.2803 0.2803 8,600
Jul 11, 2024 0.2700 0.2840 0.2700 0.2784 0.2784 4,300
Jul 10, 2024 0.2840 0.2840 0.2770 0.2840 0.2840 63,600
Jul 9, 2024 0.2600 0.2840 0.2600 0.2840 0.2840 107,200
Jul 8, 2024 0.2498 0.2597 0.2260 0.2538 0.2538 8,000
Jul 5, 2024 0.2220 0.2600 0.2220 0.2600 0.2600 14,000
Jul 3, 2024 0.2600 0.2600 0.2500 0.2500 0.2500 3,800
Jul 2, 2024 0.2500 0.2600 0.2500 0.2600 0.2600 2,700
Jul 1, 2024 0.2468 0.2475 0.2468 0.2475 0.2475 1,100
Jun 28, 2024 0.2360 0.2500 0.2230 0.2260 0.2260 4,900
Jun 27, 2024 0.2370 0.2531 0.2110 0.2500 0.2500 16,900
Jun 26, 2024 0.2650 0.2650 0.2575 0.2575 0.2575 1,500
Jun 25, 2024 0.2408 0.2645 0.2370 0.2370 0.2370 10,400
Jun 24, 2024 0.2600 0.2600 0.2000 0.2600 0.2600 22,700
Jun 21, 2024 0.2500 0.2600 0.2380 0.2600 0.2600 4,800
Jun 20, 2024 0.2426 0.2488 0.2271 0.2475 0.2475 26,500
Jun 18, 2024 0.3000 0.3000 0.2363 0.2477 0.2477 123,000
Jun 17, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 800
Jun 14, 2024 0.3095 0.3100 0.3000 0.3000 0.3000 18,500
Jun 13, 2024 0.3001 0.3100 0.3001 0.3100 0.3100 15,300
Jun 12, 2024 0.3001 0.3270 0.3001 0.3051 0.3051 2,100
Jun 11, 2024 0.3001 0.3001 0.3001 0.3001 0.3001 2,500
Jun 10, 2024 0.3001 0.3200 0.3001 0.3138 0.3138 5,400
Jun 7, 2024 0.3100 0.3165 0.3050 0.3165 0.3165 4,600
Jun 6, 2024 0.3275 0.3275 0.3050 0.3100 0.3100 14,100
Jun 5, 2024 0.3297 0.3297 0.3050 0.3050 0.3050 33,200
Jun 4, 2024 0.3297 0.3297 0.3297 0.3297 0.3297 -
Jun 3, 2024 0.3224 0.3297 0.3224 0.3297 0.3297 3,700
May 31, 2024 0.3150 0.3297 0.3150 0.3297 0.3297 400
May 30, 2024 0.3297 0.3297 0.3150 0.3297 0.3297 17,100
May 29, 2024 0.3330 0.3400 0.3100 0.3100 0.3100 56,400
May 28, 2024 0.3339 0.3467 0.3210 0.3339 0.3339 11,200
May 24, 2024 0.3210 0.3322 0.3210 0.3275 0.3275 5,100
May 23, 2024 0.3364 0.3462 0.3364 0.3462 0.3462 1,400
May 22, 2024 0.3467 0.3467 0.3232 0.3462 0.3462 3,700
May 21, 2024 0.3600 0.3600 0.3225 0.3467 0.3467 10,100
May 20, 2024 0.3760 0.3760 0.3220 0.3400 0.3400 12,500
May 17, 2024 0.3700 0.3760 0.3660 0.3660 0.3660 7,700
May 16, 2024 0.3700 0.3700 0.3500 0.3600 0.3600 1,000
May 15, 2024 0.3400 0.3700 0.3320 0.3700 0.3700 34,200
May 14, 2024 0.3220 0.3505 0.3220 0.3450 0.3450 5,100
May 13, 2024 0.3600 0.3600 0.3500 0.3553 0.3553 14,300
May 10, 2024 0.3520 0.3528 0.3400 0.3500 0.3500 146,100
May 9, 2024 0.3550 0.3550 0.3520 0.3520 0.3520 1,900
May 8, 2024 0.3650 0.3650 0.3420 0.3525 0.3525 5,800
May 7, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 5,100
May 6, 2024 0.3650 0.3650 0.3300 0.3545 0.3545 1,900
May 3, 2024 0.3650 0.3650 0.3260 0.3650 0.3650 1,800
May 2, 2024 0.3600 0.3650 0.3250 0.3530 0.3530 3,900
May 1, 2024 0.3600 0.3600 0.3350 0.3350 0.3350 4,900
Apr 30, 2024 0.3220 0.3600 0.3220 0.3250 0.3250 6,200
Apr 29, 2024 0.3120 0.3754 0.3120 0.3220 0.3220 72,600
Apr 26, 2024 0.3536 0.3680 0.3500 0.3680 0.3680 9,400
Apr 25, 2024 0.3200 0.3450 0.3200 0.3442 0.3442 8,900
Apr 24, 2024 0.3400 0.3450 0.3200 0.3200 0.3200 2,300
Apr 23, 2024 0.3302 0.3450 0.3202 0.3350 0.3350 5,700
Apr 22, 2024 0.3400 0.3450 0.3200 0.3200 0.3200 4,300
Apr 19, 2024 0.3201 0.3450 0.3201 0.3300 0.3300 2,700
Apr 18, 2024 0.3200 0.3200 0.3100 0.3171 0.3171 9,900
Apr 17, 2024 0.3100 0.3200 0.3100 0.3100 0.3100 5,300
Apr 16, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 40,500
Apr 15, 2024 0.3680 0.3680 0.3170 0.3251 0.3251 97,300
Apr 12, 2024 0.3563 0.3700 0.3510 0.3555 0.3555 34,600
Apr 11, 2024 0.3520 0.3674 0.3520 0.3584 0.3584 17,400
Apr 10, 2024 0.3727 0.3727 0.3600 0.3674 0.3674 14,300
Apr 9, 2024 0.4200 0.4200 0.3709 0.3709 0.3709 27,100
Apr 8, 2024 0.4415 0.4550 0.3670 0.4300 0.4300 34,900
Apr 5, 2024 0.4240 0.4550 0.4240 0.4240 0.4240 54,400
Apr 4, 2024 0.3300 0.4240 0.3300 0.4199 0.4199 47,500
Apr 3, 2024 0.3300 0.3625 0.3300 0.3625 0.3625 3,600
Apr 2, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 8,600
Apr 1, 2024 0.3340 0.3910 0.3020 0.3300 0.3300 65,600
Mar 28, 2024 0.3600 0.3600 0.3370 0.3497 0.3497 57,000
Mar 27, 2024 0.3855 0.3910 0.3510 0.3524 0.3524 28,000
Mar 26, 2024 0.4100 0.4100 0.3610 0.3831 0.3831 64,800
Mar 25, 2024 0.4255 0.4299 0.4010 0.4055 0.4055 35,900
Mar 22, 2024 0.4900 0.5000 0.4010 0.4300 0.4300 102,100
Mar 21, 2024 0.4900 0.4950 0.4818 0.4900 0.4900 28,800
Mar 20, 2024 0.4930 0.4950 0.4320 0.4735 0.4735 14,100
Mar 19, 2024 0.4225 0.4940 0.4225 0.4940 0.4940 14,000
Mar 18, 2024 0.4225 0.4900 0.4225 0.4900 0.4900 21,800
Mar 15, 2024 0.4600 0.4700 0.4500 0.4500 0.4500 10,200
Mar 14, 2024 0.4940 0.4940 0.4225 0.4700 0.4700 24,700
Mar 13, 2024 0.4500 0.5000 0.4500 0.4850 0.4850 10,200
Mar 12, 2024 0.5800 0.5800 0.4567 0.5000 0.5000 32,700
Mar 11, 2024 0.5200 0.5560 0.4653 0.5210 0.5210 25,900
Mar 8, 2024 0.5400 0.5700 0.4705 0.4953 0.4953 52,500
Mar 7, 2024 0.5470 0.6000 0.5470 0.5900 0.5900 14,000
Mar 6, 2024 0.6068 0.6350 0.5600 0.5600 0.5600 22,300
Mar 5, 2024 0.5850 0.6300 0.5850 0.6200 0.6200 47,800
Mar 4, 2024 0.4850 0.5841 0.4600 0.5820 0.5820 91,500
Mar 1, 2024 0.5800 0.5800 0.3740 0.4130 0.4130 148,700
Feb 29, 2024 0.6399 0.6399 0.5575 0.5888 0.5888 48,400
Feb 28, 2024 0.6770 0.6770 0.6060 0.6362 0.6362 29,000
Feb 27, 2024 0.6900 0.6900 0.6425 0.6770 0.6770 50,600
Feb 26, 2024 0.6800 0.7000 0.6800 0.6900 0.6900 24,600
Feb 23, 2024 0.6900 0.6950 0.6800 0.6800 0.6800 14,400
Feb 22, 2024 0.7000 0.7000 0.6650 0.6888 0.6888 26,500
Feb 21, 2024 0.7200 0.7200 0.6290 0.6750 0.6750 45,000
Feb 20, 2024 0.7400 0.7400 0.7210 0.7250 0.7250 67,600
Feb 16, 2024 0.8668 0.8668 0.7250 0.7600 0.7600 32,900
Feb 15, 2024 0.7800 0.8000 0.6900 0.8000 0.8000 59,200
Feb 14, 2024 0.7500 0.8495 0.6231 0.7800 0.7800 175,400
Feb 13, 2024 0.7174 0.8245 0.6400 0.7000 0.7000 81,100
Feb 12, 2024 0.6300 0.6310 0.5840 0.6300 0.6300 25,900
Feb 9, 2024 0.5250 0.6300 0.5130 0.6300 0.6300 46,700
Feb 8, 2024 0.5150 0.5250 0.4955 0.5010 0.5010 41,000
Feb 7, 2024 0.5300 0.5300 0.4790 0.5000 0.5000 171,000
Feb 6, 2024 0.4000 0.6440 0.3900 0.5425 0.5425 269,200
Feb 5, 2024 0.3802 0.4205 0.3721 0.4200 0.4200 72,100
Feb 2, 2024 0.4000 0.4000 0.3700 0.3900 0.3900 18,400
Feb 1, 2024 0.4200 0.4200 0.3510 0.3900 0.3900 19,600
Jan 31, 2024 0.4150 0.4200 0.3912 0.4200 0.4200 10,000
Jan 30, 2024 0.3990 0.4500 0.3510 0.4200 0.4200 86,400
Jan 29, 2024 0.3990 0.4150 0.3510 0.3989 0.3989 66,800
Jan 26, 2024 0.3690 0.3797 0.3500 0.3797 0.3797 56,400
Jan 25, 2024 0.3600 0.3690 0.3500 0.3690 0.3690 59,100
Jan 24, 2024 0.3535 0.3990 0.3535 0.3578 0.3578 64,800
Jan 23, 2024 0.3900 0.3990 0.3535 0.3762 0.3762 57,200
Jan 22, 2024 0.3830 0.4100 0.3505 0.3600 0.3600 169,900
Jan 19, 2024 0.4400 0.4400 0.3830 0.3900 0.3900 45,400
Jan 18, 2024 0.4580 0.4620 0.4400 0.4440 0.4440 87,900
Jan 17, 2024 0.4780 0.4780 0.4410 0.4590 0.4590 33,900
Jan 16, 2024 0.4245 0.4800 0.4245 0.4530 0.4530 96,800
Jan 12, 2024 0.4110 0.4830 0.3820 0.3820 0.3820 159,200
Jan 11, 2024 0.3995 0.4830 0.3700 0.4000 0.4000 93,700
Jan 10, 2024 0.4497 0.4497 0.3510 0.3774 0.3774 26,200
Jan 9, 2024 0.4840 0.4840 0.3500 0.4497 0.4497 109,200
Jan 8, 2024 0.3600 0.4400 0.3500 0.4400 0.4400 109,300
Jan 5, 2024 0.3850 0.3850 0.3500 0.3570 0.3570 29,700
Jan 4, 2024 0.3850 0.3850 0.3330 0.3330 0.3330 20,200
Jan 3, 2024 0.3399 0.3400 0.3100 0.3350 0.3350 120,700
Jan 2, 2024 0.3075 0.3450 0.2500 0.3250 0.3250 47,600
Dec 29, 2023 0.3150 0.3300 0.2999 0.3100 0.3100 23,700
Dec 28, 2023 0.2400 0.3300 0.2400 0.2999 0.2999 53,000
Dec 27, 2023 0.2900 0.3060 0.2700 0.2900 0.2900 20,700
Dec 26, 2023 0.2900 0.3120 0.2900 0.2951 0.2951 151,200
Dec 22, 2023 0.2110 0.3150 0.2000 0.3140 0.3140 269,100
Dec 21, 2023 0.2200 0.2200 0.2020 0.2200 0.2200 15,600
Dec 20, 2023 0.2150 0.2489 0.2025 0.2100 0.2100 121,100
Dec 19, 2023 0.2100 0.2400 0.1804 0.1910 0.1910 357,600
Dec 18, 2023 0.2690 0.2690 0.2010 0.2350 0.2350 138,900
Dec 15, 2023 0.2700 0.2700 0.2430 0.2595 0.2595 96,800
Dec 14, 2023 0.3180 0.3180 0.2501 0.2900 0.2900 125,900
Dec 13, 2023 0.3100 0.3200 0.2600 0.3100 0.3100 233,000
Dec 12, 2023 0.2500 0.3350 0.2325 0.2881 0.2881 698,200
Dec 11, 2023 0.1570 0.2523 0.1570 0.2205 0.2205 542,300
Dec 8, 2023 0.1550 0.1600 0.1525 0.1570 0.1570 121,100
Dec 7, 2023 0.1295 0.1550 0.1295 0.1472 0.1472 111,600
Dec 6, 2023 0.1475 0.1475 0.1150 0.1295 0.1295 109,400
Dec 5, 2023 0.1100 0.1475 0.1100 0.1425 0.1425 434,900
Dec 4, 2023 0.1099 0.1180 0.1033 0.1128 0.1128 92,500
Dec 1, 2023 0.0875 0.1150 0.0875 0.1090 0.1090 171,100
Nov 30, 2023 0.0890 0.0940 0.0850 0.0905 0.0905 95,700
Nov 29, 2023 0.0953 0.0953 0.0800 0.0800 0.0800 240,600
Nov 28, 2023 0.1375 0.1375 0.0815 0.1000 0.1000 405,100
Nov 27, 2023 0.0560 0.1426 0.0560 0.1270 0.1270 3,964,700
Nov 24, 2023 0.0550 0.0550 0.0500 0.0507 0.0507 155,600
Nov 22, 2023 0.0432 0.0590 0.0410 0.0500 0.0500 440,700
Nov 21, 2023 0.0421 0.0438 0.0321 0.0414 0.0414 144,000
Nov 20, 2023 0.0500 0.0500 0.0439 0.0460 0.0460 193,200
Nov 17, 2023 0.0550 0.0550 0.0421 0.0500 0.0500 130,400
Nov 16, 2023 0.0436 0.0513 0.0422 0.0473 0.0473 139,400
Nov 15, 2023 0.0520 0.0520 0.0463 0.0515 0.0515 275,400
Nov 14, 2023 0.0418 0.0520 0.0418 0.0438 0.0438 128,700
Nov 13, 2023 0.0381 0.0403 0.0380 0.0399 0.0399 45,100
Nov 10, 2023 0.0355 0.0355 0.0355 0.0355 0.0355 4,500
Nov 9, 2023 0.0380 0.0382 0.0352 0.0352 0.0352 147,300
Nov 8, 2023 0.0393 0.0393 0.0381 0.0381 0.0381 239,000
Nov 7, 2023 0.0399 0.0399 0.0357 0.0385 0.0385 202,200
Nov 6, 2023 0.0418 0.0418 0.0387 0.0398 0.0398 14,200
Nov 3, 2023 0.0400 0.0400 0.0390 0.0390 0.0390 290,000
Nov 2, 2023 0.0387 0.0430 0.0387 0.0415 0.0415 196,900
Nov 1, 2023 0.0425 0.0425 0.0400 0.0425 0.0425 149,300
Oct 31, 2023 0.0425 0.0425 0.0406 0.0406 0.0406 14,500
Oct 30, 2023 0.0398 0.0429 0.0387 0.0390 0.0390 18,300
Oct 27, 2023 0.0419 0.0419 0.0395 0.0398 0.0398 235,800
Oct 26, 2023 0.0425 0.0425 0.0425 0.0425 0.0425 19,200
Oct 25, 2023 0.0429 0.0430 0.0400 0.0400 0.0400 15,800

Related Tickers