Lexington Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.400 | 3.470 | 3.300 | 3.400 | 3.400 | 252 |
| 2024-09-04 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 161,965 |
| 2024-09-03 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 4,984 |
| 2024-09-02 | 3.450 | 3.500 | 3.406 | 3.450 | 3.450 | 4,503 |
| 2024-08-30 | 3.450 | 3.450 | 3.406 | 3.450 | 3.450 | 18,500 |
| 2024-08-29 | 3.450 | 3.455 | 3.450 | 3.450 | 3.450 | 200,000 |
| 2024-08-28 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 46 |
| 2024-08-27 | 3.450 | 3.480 | 3.401 | 3.450 | 3.450 | 182,657 |
| 2024-08-23 | 3.450 | 3.450 | 3.401 | 3.450 | 3.450 | 6,000 |
| 2024-08-22 | 3.470 | 3.470 | 3.401 | 3.450 | 3.450 | 152,466 |
| 2024-08-21 | 3.500 | 3.570 | 3.406 | 3.500 | 3.500 | 52,250 |
| 2024-08-20 | 3.500 | 3.570 | 3.402 | 3.500 | 3.500 | 39,406 |
| 2024-08-19 | 3.450 | 3.528 | 3.345 | 3.500 | 3.500 | 343,797 |
| 2024-08-16 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 50,138 |
| 2024-08-15 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 20,884 |
| 2024-08-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-13 | 3.500 | 3.500 | 3.406 | 3.500 | 3.500 | 125,686 |
| 2024-08-12 | 3.500 | 3.600 | 3.500 | 3.500 | 3.500 | 10,968 |
| 2024-08-09 | 3.500 | 3.500 | 3.422 | 3.500 | 3.500 | 37,400 |
| 2024-08-08 | 3.550 | 3.600 | 3.400 | 3.550 | 3.550 | 143,308 |
| 2024-08-07 | 3.550 | 3.600 | 3.422 | 3.550 | 3.550 | 21,842 |
| 2024-08-06 | 3.550 | 3.600 | 3.400 | 3.550 | 3.550 | 106,383 |
| 2024-08-05 | 3.600 | 3.630 | 3.500 | 3.600 | 3.600 | 163,722 |
| 2024-08-02 | 3.590 | 3.700 | 3.590 | 3.600 | 3.600 | 188,190 |
| 2024-08-01 | 3.450 | 3.500 | 3.440 | 3.500 | 3.500 | 1 |
| 2024-07-31 | 3.450 | 3.590 | 3.303 | 3.450 | 3.450 | 25,726 |
| 2024-07-30 | 3.450 | 3.590 | 3.450 | 3.450 | 3.450 | 6,727 |
| 2024-07-29 | 3.400 | 3.590 | 3.330 | 3.450 | 3.450 | 110,281 |
| 2024-07-26 | 3.400 | 3.498 | 3.400 | 3.400 | 3.400 | 512,301 |
| 2024-07-25 | 3.400 | 3.400 | 3.312 | 3.400 | 3.400 | 63,483 |
| 2024-07-24 | 3.400 | 3.480 | 3.350 | 3.400 | 3.400 | 101,221 |
| 2024-07-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-07-22 | 3.400 | 3.498 | 3.326 | 3.400 | 3.400 | 84,877 |
| 2024-07-19 | 3.400 | 3.498 | 3.400 | 3.400 | 3.400 | 141,788 |
| 2024-07-18 | 3.500 | 3.500 | 3.302 | 3.400 | 3.400 | 554,187 |
| 2024-07-17 | 3.400 | 3.550 | 3.300 | 3.500 | 3.500 | 1,251,859 |
| 2024-07-16 | 3.060 | 3.430 | 3.060 | 3.400 | 3.400 | 1,635,984 |
| 2024-07-15 | 3.000 | 3.098 | 3.000 | 3.000 | 3.000 | 459,823 |
| 2024-07-12 | 2.970 | 3.060 | 2.970 | 3.000 | 3.000 | 133,197 |
| 2024-07-11 | 3.000 | 3.000 | 2.920 | 2.950 | 2.950 | 39,370 |
| 2024-07-10 | 3.050 | 3.099 | 3.001 | 3.050 | 3.050 | 38,906 |
| 2024-07-09 | 3.050 | 3.050 | 3.018 | 3.050 | 3.050 | 75,000 |
| 2024-07-08 | 3.099 | 3.099 | 3.000 | 3.050 | 3.050 | 682,729 |
| 2024-07-05 | 3.080 | 3.080 | 3.050 | 3.050 | 3.050 | 54,733 |
| 2024-07-04 | 3.700 | 3.700 | 3.020 | 3.050 | 3.050 | 2,324,534 |
| 2024-07-03 | 3.846 | 3.846 | 3.750 | 3.750 | 3.750 | 86,387 |
| 2024-07-02 | 3.900 | 3.900 | 3.800 | 3.850 | 3.850 | 36,287 |
| 2024-07-01 | 3.983 | 3.983 | 3.800 | 3.900 | 3.900 | 654,506 |
| 2024-06-28 | 4.050 | 4.099 | 3.900 | 4.050 | 4.050 | 17,030 |
| 2024-06-27 | 4.050 | 4.099 | 3.900 | 4.050 | 4.050 | 4,384 |
| 2024-06-26 | 4.104 | 4.104 | 4.000 | 4.050 | 4.050 | 539,589 |
| 2024-06-25 | 4.350 | 4.350 | 4.349 | 4.350 | 4.350 | 10,000 |
| 2024-06-24 | 4.350 | 4.350 | 4.220 | 4.350 | 4.350 | 262,351 |
| 2024-06-21 | 4.400 | 4.400 | 4.315 | 4.350 | 4.350 | 142,273 |
| 2024-06-20 | 4.450 | 4.499 | 4.450 | 4.450 | 4.450 | 112 |
| 2024-06-19 | 4.450 | 4.499 | 4.450 | 4.450 | 4.450 | 22,088 |
| 2024-06-18 | 4.450 | 4.499 | 4.401 | 4.450 | 4.450 | 163,876 |
| 2024-06-17 | 4.460 | 4.520 | 4.460 | 4.520 | 4.520 | 322,970 |
| 2024-06-14 | 4.374 | 4.400 | 4.374 | 4.400 | 4.400 | 35,921 |
| 2024-06-13 | 4.350 | 4.375 | 4.200 | 4.350 | 4.350 | 10,420 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.