Lexington Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 4.350 | 4.380 | 4.236 | 4.350 | 4.350 | 26,320 |
| 2024-06-11 | 4.380 | 4.380 | 4.300 | 4.350 | 4.350 | 223,768 |
| 2024-06-10 | 4.400 | 4.470 | 4.325 | 4.400 | 4.400 | 29,529 |
| 2024-06-07 | 4.400 | 4.400 | 4.325 | 4.400 | 4.400 | 75,000 |
| 2024-06-06 | 4.400 | 4.400 | 4.325 | 4.400 | 4.400 | 107,627 |
| 2024-06-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-06-04 | 4.499 | 4.499 | 4.400 | 4.400 | 4.400 | 50,015 |
| 2024-06-03 | 4.600 | 4.640 | 4.500 | 4.550 | 4.550 | 102,617 |
| 2024-05-31 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 1,357 |
| 2024-05-30 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 23,181 |
| 2024-05-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-05-28 | 4.640 | 4.640 | 4.400 | 4.600 | 4.600 | 121,529 |
| 2024-05-24 | 4.800 | 4.890 | 4.600 | 4.650 | 4.650 | 495,093 |
| 2024-05-23 | 5.150 | 5.200 | 4.750 | 4.800 | 4.800 | 1,316,385 |
| 2024-05-22 | 5.150 | 5.150 | 5.080 | 5.150 | 5.150 | 789,466 |
| 2024-05-21 | 5.200 | 5.396 | 5.080 | 5.200 | 5.200 | 8,010 |
| 2024-05-20 | 5.200 | 5.396 | 5.080 | 5.200 | 5.200 | 243,582 |
| 2024-05-17 | 5.200 | 5.396 | 5.080 | 5.200 | 5.200 | 87,697 |
| 2024-05-16 | 5.200 | 5.396 | 5.080 | 5.200 | 5.200 | 211 |
| 2024-05-15 | 5.100 | 5.396 | 5.004 | 5.200 | 5.200 | 459,177 |
| 2024-05-14 | 5.200 | 5.380 | 5.002 | 5.100 | 5.100 | 272,261 |
| 2024-05-13 | 5.200 | 5.396 | 5.060 | 5.200 | 5.200 | 339,466 |
| 2024-05-10 | 4.950 | 5.400 | 4.904 | 5.200 | 5.200 | 384,640 |
| 2024-05-09 | 4.950 | 5.097 | 4.922 | 4.950 | 4.950 | 2,961 |
| 2024-05-08 | 5.000 | 5.080 | 4.826 | 4.950 | 4.950 | 556,904 |
| 2024-05-07 | 5.199 | 5.199 | 4.826 | 4.950 | 4.950 | 201,385 |
| 2024-05-03 | 5.200 | 5.298 | 5.190 | 5.200 | 5.200 | 37,525 |
| 2024-05-02 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 360 |
| 2024-05-01 | 5.200 | 5.298 | 5.100 | 5.200 | 5.200 | 1,326 |
| 2024-04-30 | 5.200 | 5.298 | 5.100 | 5.200 | 5.200 | 181,410 |
| 2024-04-29 | 5.200 | 5.298 | 5.100 | 5.200 | 5.200 | 20,008 |
| 2024-04-26 | 5.200 | 5.220 | 5.100 | 5.200 | 5.200 | 97,234 |
| 2024-04-25 | 5.200 | 5.298 | 5.200 | 5.200 | 5.200 | 567 |
| 2024-04-24 | 5.250 | 5.298 | 5.100 | 5.200 | 5.200 | 271,274 |
| 2024-04-23 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 168,840 |
| 2024-04-22 | 5.350 | 5.480 | 5.200 | 5.350 | 5.350 | 133,774 |
| 2024-04-19 | 5.300 | 5.480 | 5.100 | 5.400 | 5.400 | 186,879 |
| 2024-04-18 | 5.300 | 5.480 | 5.100 | 5.300 | 5.300 | 442,428 |
| 2024-04-17 | 5.300 | 5.480 | 5.100 | 5.300 | 5.300 | 56,169 |
| 2024-04-16 | 4.825 | 5.496 | 4.825 | 5.300 | 5.300 | 1,874,874 |
| 2024-04-15 | 4.403 | 4.700 | 4.403 | 4.500 | 4.500 | 623,143 |
| 2024-04-12 | 4.450 | 4.498 | 4.302 | 4.400 | 4.400 | 352,506 |
| 2024-04-11 | 4.500 | 4.590 | 4.304 | 4.500 | 4.500 | 1,271 |
| 2024-04-10 | 4.500 | 4.590 | 4.230 | 4.500 | 4.500 | 317,712 |
| 2024-04-09 | 4.200 | 4.677 | 4.200 | 4.500 | 4.500 | 844,693 |
| 2024-04-08 | 4.000 | 4.277 | 3.933 | 4.100 | 4.100 | 255,604 |
| 2024-04-05 | 4.000 | 4.100 | 3.920 | 4.000 | 4.000 | 128,443 |
| 2024-04-04 | 4.000 | 4.040 | 4.000 | 4.000 | 4.000 | 67,847 |
| 2024-04-03 | 3.950 | 4.040 | 3.803 | 3.950 | 3.950 | 185,313 |
| 2024-04-02 | 3.900 | 4.053 | 3.806 | 3.950 | 3.950 | 165,444 |
| 2024-03-28 | 3.899 | 3.899 | 3.801 | 3.850 | 3.850 | 131 |
| 2024-03-27 | 3.899 | 3.899 | 3.811 | 3.850 | 3.850 | 203,079 |
| 2024-03-26 | 3.878 | 3.878 | 3.801 | 3.850 | 3.850 | 46,004 |
| 2024-03-25 | 3.878 | 3.878 | 3.821 | 3.850 | 3.850 | 281,750 |
| 2024-03-22 | 3.899 | 3.899 | 3.850 | 3.850 | 3.850 | 423,449 |
| 2024-03-21 | 3.899 | 3.899 | 3.850 | 3.850 | 3.850 | 272,920 |
| 2024-03-20 | 3.899 | 3.899 | 3.850 | 3.850 | 3.850 | 6 |
| 2024-03-19 | 3.899 | 3.899 | 3.850 | 3.850 | 3.850 | 641 |
| 2024-03-18 | 3.899 | 3.899 | 3.801 | 3.850 | 3.850 | 137,329 |
| 2024-03-15 | 3.899 | 3.899 | 3.850 | 3.850 | 3.850 | 897 |
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.