Lexington Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 3.899 | 3.899 | 3.850 | 3.850 | 3.850 | 897 |
| 2024-03-14 | 3.899 | 3.899 | 3.801 | 3.850 | 3.850 | 43,102 |
| 2024-03-13 | 3.900 | 3.950 | 3.801 | 3.850 | 3.850 | 308,761 |
| 2024-03-12 | 4.000 | 4.000 | 3.850 | 3.900 | 3.900 | 152,297 |
| 2024-03-11 | 4.050 | 4.053 | 3.900 | 4.000 | 4.000 | 88,245 |
| 2024-03-08 | 3.950 | 4.090 | 3.850 | 3.950 | 3.950 | 89,898 |
| 2024-03-07 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-03-06 | 3.950 | 4.029 | 3.885 | 3.950 | 3.950 | 535,454 |
| 2024-03-05 | 3.900 | 4.090 | 3.885 | 3.950 | 3.950 | 131,869 |
| 2024-03-04 | 3.900 | 4.000 | 3.850 | 3.900 | 3.900 | 323,230 |
| 2024-03-01 | 3.900 | 3.970 | 3.826 | 3.900 | 3.900 | 507,982 |
| 2024-02-29 | 3.950 | 3.998 | 3.823 | 3.900 | 3.900 | 235,460 |
| 2024-02-28 | 4.050 | 4.068 | 3.903 | 3.950 | 3.950 | 63,343 |
| 2024-02-27 | 4.100 | 4.200 | 3.975 | 4.050 | 4.050 | 188,431 |
| 2024-02-26 | 3.950 | 4.370 | 3.875 | 4.200 | 4.200 | 1,155,517 |
| 2024-02-23 | 3.900 | 3.998 | 3.900 | 3.900 | 3.900 | 6,253 |
| 2024-02-22 | 3.800 | 3.978 | 3.703 | 3.900 | 3.900 | 546,057 |
| 2024-02-21 | 3.800 | 3.898 | 3.700 | 3.800 | 3.800 | 138,973 |
| 2024-02-20 | 3.800 | 3.898 | 3.800 | 3.800 | 3.800 | 1,795 |
| 2024-02-19 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 51,000 |
| 2024-02-16 | 3.850 | 3.850 | 3.700 | 3.850 | 3.850 | 26,915 |
| 2024-02-15 | 3.850 | 3.850 | 3.703 | 3.850 | 3.850 | 1,600,268 |
| 2024-02-14 | 3.850 | 3.945 | 3.703 | 3.850 | 3.850 | 260,627 |
| 2024-02-13 | 3.850 | 4.000 | 3.703 | 3.850 | 3.850 | 18,828 |
| 2024-02-12 | 3.850 | 3.945 | 3.703 | 3.850 | 3.850 | 28,547 |
| 2024-02-09 | 3.850 | 3.850 | 3.703 | 3.850 | 3.850 | 25,560 |
| 2024-02-08 | 3.850 | 3.945 | 3.850 | 3.850 | 3.850 | 1,267 |
| 2024-02-07 | 3.900 | 3.945 | 3.703 | 3.850 | 3.850 | 265,103 |
| 2024-02-06 | 3.900 | 3.940 | 3.802 | 3.900 | 3.900 | 299,860 |
| 2024-02-05 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 74,683 |
| 2024-02-02 | 3.900 | 3.940 | 3.900 | 3.900 | 3.900 | 18,718 |
| 2024-02-01 | 3.900 | 3.900 | 3.660 | 3.900 | 3.900 | 288,510 |
| 2024-01-31 | 3.900 | 3.900 | 3.802 | 3.900 | 3.900 | 8,428 |
| 2024-01-30 | 3.950 | 4.098 | 3.900 | 3.900 | 3.900 | 480,306 |
| 2024-01-29 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 703,111 |
| 2024-01-26 | 3.800 | 3.800 | 3.681 | 3.800 | 3.800 | 6,701 |
| 2024-01-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-01-24 | 3.800 | 3.870 | 3.661 | 3.800 | 3.800 | 45,616 |
| 2024-01-23 | 3.800 | 3.900 | 3.636 | 3.800 | 3.800 | 551,076 |
| 2024-01-22 | 3.650 | 3.800 | 3.503 | 3.800 | 3.800 | 669,433 |
| 2024-01-19 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-01-18 | 3.650 | 3.650 | 3.503 | 3.650 | 3.650 | 12,556 |
| 2024-01-17 | 3.650 | 3.750 | 3.503 | 3.650 | 3.650 | 70,549 |
| 2024-01-16 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-01-15 | 3.650 | 3.750 | 3.503 | 3.650 | 3.650 | 67,132 |
| 2024-01-12 | 3.750 | 3.780 | 3.500 | 3.650 | 3.650 | 784,166 |
| 2024-01-11 | 3.900 | 3.900 | 3.700 | 3.750 | 3.750 | 916,071 |
| 2024-01-10 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 106,995 |
| 2024-01-09 | 3.950 | 3.950 | 3.901 | 3.950 | 3.950 | 36,600 |
| 2024-01-08 | 3.950 | 3.966 | 3.901 | 3.950 | 3.950 | 246,331 |
| 2024-01-05 | 4.003 | 4.003 | 3.910 | 3.950 | 3.950 | 685,991 |
| 2024-01-04 | 4.150 | 4.150 | 4.003 | 4.150 | 4.150 | 2,636 |
| 2024-01-03 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 198,724 |
| 2024-01-02 | 4.200 | 4.245 | 4.102 | 4.200 | 4.200 | 100,812 |
| 2023-12-29 | 4.200 | 4.298 | 4.110 | 4.200 | 4.200 | 89,031 |
| 2023-12-28 | 4.100 | 4.300 | 4.060 | 4.200 | 4.200 | 623,796 |
| 2023-12-27 | 3.900 | 4.050 | 3.900 | 4.050 | 4.050 | 130,180 |
| 2023-12-22 | 3.800 | 3.974 | 3.800 | 3.850 | 3.850 | 914,062 |
| 2023-12-21 | 3.750 | 3.960 | 3.603 | 3.960 | 3.960 | 542,295 |
| 2023-12-20 | 3.750 | 3.750 | 3.740 | 3.750 | 3.750 | 47,500 |
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.