Lexington Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 3.805 | 3.805 | 3.603 | 3.750 | 3.750 | 206,858 |
| 2023-12-18 | 3.900 | 3.900 | 3.703 | 3.850 | 3.850 | 370,025 |
| 2023-12-15 | 3.550 | 4.040 | 3.500 | 3.900 | 3.900 | 1,714,286 |
| 2023-12-14 | 3.550 | 3.599 | 3.500 | 3.550 | 3.550 | 353,683 |
| 2023-12-13 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 13,676 |
| 2023-12-12 | 3.720 | 3.720 | 3.500 | 3.550 | 3.550 | 286,872 |
| 2023-12-11 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 30,953 |
| 2023-12-08 | 3.800 | 3.800 | 3.604 | 3.800 | 3.800 | 40 |
| 2023-12-07 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 12,851 |
| 2023-12-06 | 3.750 | 3.750 | 3.603 | 3.750 | 3.750 | 18,561 |
| 2023-12-05 | 3.750 | 3.750 | 3.603 | 3.750 | 3.750 | 15,397 |
| 2023-12-04 | 3.750 | 3.750 | 3.520 | 3.750 | 3.750 | 310,020 |
| 2023-12-01 | 3.700 | 3.750 | 3.680 | 3.750 | 3.750 | 72,172 |
| 2023-11-30 | 3.870 | 3.870 | 3.500 | 3.700 | 3.700 | 1,041,239 |
| 2023-11-29 | 3.900 | 3.900 | 3.750 | 3.900 | 3.900 | 450,712 |
| 2023-11-28 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 430,188 |
| 2023-11-27 | 3.950 | 3.950 | 3.905 | 3.950 | 3.950 | 1,404,802 |
| 2023-11-24 | 3.680 | 3.975 | 3.680 | 3.950 | 3.950 | 3,308,419 |
| 2023-11-23 | 3.650 | 3.695 | 3.650 | 3.650 | 3.650 | 426,168 |
| 2023-11-22 | 3.750 | 3.790 | 3.650 | 3.650 | 3.650 | 308,536 |
| 2023-11-21 | 4.329 | 4.329 | 3.779 | 3.800 | 3.800 | 5,662,195 |
| 2023-11-20 | 4.550 | 4.550 | 4.403 | 4.550 | 4.550 | 41,212 |
| 2023-11-17 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2023-11-16 | 4.550 | 4.550 | 4.403 | 4.550 | 4.550 | 16,639 |
| 2023-11-15 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2023-11-14 | 4.550 | 4.550 | 4.500 | 4.550 | 4.550 | 44,277 |
| 2023-11-13 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2023-11-10 | 4.550 | 4.550 | 4.403 | 4.550 | 4.550 | 2,598 |
| 2023-11-09 | 4.550 | 4.550 | 4.500 | 4.550 | 4.550 | 1,061 |
| 2023-11-08 | 4.550 | 4.580 | 4.220 | 4.550 | 4.550 | 93,100 |
| 2023-11-07 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2023-11-06 | 4.550 | 4.590 | 4.400 | 4.550 | 4.550 | 80,986 |
| 2023-11-03 | 4.550 | 4.600 | 4.400 | 4.550 | 4.550 | 34,635 |
| 2023-11-02 | 4.580 | 4.580 | 4.436 | 4.550 | 4.550 | 111,298 |
| 2023-11-01 | 4.600 | 4.600 | 4.450 | 4.600 | 4.600 | 16,430 |
| 2023-10-31 | 4.600 | 4.600 | 4.450 | 4.600 | 4.600 | 3,286 |
| 2023-10-30 | 4.600 | 4.600 | 4.450 | 4.600 | 4.600 | 3,905 |
| 2023-10-27 | 4.600 | 4.600 | 4.450 | 4.600 | 4.600 | 88,605 |
| 2023-10-26 | 4.650 | 4.750 | 4.540 | 4.600 | 4.600 | 470,773 |
| 2023-10-25 | 4.550 | 4.650 | 4.403 | 4.550 | 4.550 | 254,019 |
| 2023-10-24 | 4.550 | 4.550 | 4.410 | 4.550 | 4.550 | 165,121 |
| 2023-10-23 | 4.700 | 4.748 | 4.450 | 4.600 | 4.600 | 376,999 |
| 2023-10-20 | 4.700 | 4.780 | 4.636 | 4.700 | 4.700 | 1,696 |
| 2023-10-19 | 4.700 | 4.780 | 4.700 | 4.700 | 4.700 | 69,037 |
| 2023-10-18 | 4.700 | 4.700 | 4.625 | 4.700 | 4.700 | 850,300 |
| 2023-10-17 | 4.650 | 4.790 | 4.525 | 4.700 | 4.700 | 426,991 |
| 2023-10-16 | 4.600 | 4.668 | 4.600 | 4.600 | 4.600 | 128,053 |
| 2023-10-13 | 4.600 | 4.700 | 4.600 | 4.600 | 4.600 | 53,797 |
| 2023-10-12 | 4.450 | 4.694 | 4.400 | 4.600 | 4.600 | 4,295,884 |
| 2023-10-11 | 4.430 | 4.500 | 4.410 | 4.430 | 4.430 | 126,354 |
| 2023-10-10 | 4.430 | 4.500 | 4.400 | 4.430 | 4.430 | 213,043 |
| 2023-10-09 | 4.502 | 4.502 | 4.400 | 4.430 | 4.430 | 204,768 |
| 2023-10-06 | 4.800 | 5.000 | 4.600 | 4.600 | 4.600 | 80,000 |
| 2023-10-05 | 4.850 | 4.880 | 4.550 | 4.800 | 4.800 | 194,529 |
| 2023-10-04 | 4.850 | 4.890 | 4.705 | 4.850 | 4.850 | 159,246 |
| 2023-10-03 | 4.950 | 4.988 | 4.705 | 4.850 | 4.850 | 69,892 |
| 2023-10-02 | 5.100 | 5.148 | 4.800 | 4.950 | 4.950 | 367,697 |
| 2023-09-29 | 5.307 | 5.307 | 5.000 | 5.100 | 5.100 | 413,290 |
| 2023-09-28 | 5.650 | 5.650 | 5.307 | 5.650 | 5.650 | 8,310 |
| 2023-09-27 | 5.650 | 5.650 | 5.550 | 5.650 | 5.650 | 18,018 |
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.