Lexington Gold Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	5.650	5.650	5.550	5.650	5.650	101
2023-09-25	5.650	5.650	5.307	5.650	5.650	357
2023-09-22	5.650	5.650	5.300	5.650	5.650	448,217
2023-09-21	5.800	5.800	5.604	5.800	5.800	5,814
2023-09-20	5.800	5.800	5.800	5.800	5.800	0
2023-09-19	5.800	6.100	5.604	5.800	5.800	380,517
2023-09-18	5.800	5.800	5.600	5.800	5.800	50,120
2023-09-15	5.950	5.970	5.705	5.900	5.900	55,621
2023-09-14	5.950	5.950	5.705	5.950	5.950	6,310
2023-09-13	5.950	5.950	5.700	5.950	5.950	186,667
2023-09-12	6.000	6.000	5.810	6.000	6.000	109,455
2023-09-11	6.000	6.064	5.804	6.000	6.000	2,772
2023-09-08	6.000	6.086	5.804	6.000	6.000	152,778
2023-09-07	6.150	6.500	5.850	6.000	6.000	1,591,813
2023-09-06	6.150	6.150	5.807	6.150	6.150	148,455
2023-09-05	6.150	6.150	5.825	6.150	6.150	55,829
2023-09-04	6.250	6.345	5.800	6.150	6.150	1,013,358
2023-09-01	6.200	6.276	6.084	6.200	6.200	165,939
2023-08-31	6.200	6.290	6.004	6.200	6.200	10,364
2023-08-30	6.200	6.320	6.077	6.200	6.200	7,355
2023-08-29	6.200	6.345	6.004	6.200	6.200	3,562
2023-08-25	6.345	6.345	6.004	6.200	6.200	259,448
2023-08-24	6.200	6.200	6.004	6.200	6.200	999
2023-08-23	6.200	6.345	6.064	6.200	6.200	34,931
2023-08-22	6.200	6.345	6.050	6.200	6.200	45,286
2023-08-21	6.200	6.213	6.110	6.200	6.200	51,026
2023-08-18	6.200	6.380	6.000	6.200	6.200	1,300,237
2023-08-17	6.200	6.300	6.190	6.200	6.200	237,861
2023-08-16	6.200	6.200	6.022	6.200	6.200	567,592
2023-08-15	6.200	6.245	6.004	6.200	6.200	109,171
2023-08-14	6.125	6.250	5.850	6.200	6.200	1,823,226
2023-08-11	6.125	6.248	6.000	6.125	6.125	801,422
2023-08-10	6.125	6.125	6.125	6.125	6.125	596,441
2023-08-09	6.500	6.740	6.300	6.375	6.375	1,766,608
2023-08-08	6.250	6.750	6.133	6.500	6.500	2,902,465
2023-08-07	5.650	6.250	5.503	6.250	6.250	3,269,435
2023-08-04	5.450	5.767	5.400	5.650	5.650	1,277,770
2023-08-03	5.450	5.450	5.400	5.450	5.450	6,297
2023-08-02	5.500	5.500	5.200	5.450	5.450	299,286
2023-08-01	5.500	5.500	5.400	5.500	5.500	45,926
2023-07-31	5.575	5.700	5.404	5.575	5.575	2,176
2023-07-28	5.575	5.700	5.533	5.575	5.575	48,989
2023-07-27	5.550	5.700	5.403	5.575	5.575	309,009
2023-07-26	5.575	5.750	5.403	5.550	5.550	333,422
2023-07-25	5.575	5.670	5.404	5.575	5.575	245,058
2023-07-24	5.575	5.690	5.400	5.575	5.575	466,401
2023-07-21	5.575	5.630	5.404	5.575	5.575	59,952
2023-07-20	5.575	5.640	5.400	5.575	5.575	279,243
2023-07-19	5.450	5.575	5.400	5.575	5.575	766,895
2023-07-18	5.750	5.780	5.401	5.450	5.450	552,139
2023-07-17	5.802	5.802	5.500	5.750	5.750	919,002
2023-07-14	5.900	5.920	5.800	5.900	5.900	106,878
2023-07-13	5.900	5.930	5.802	5.900	5.900	10,243
2023-07-12	5.900	5.950	5.800	5.900	5.900	35,160
2023-07-11	6.025	6.080	5.810	5.900	5.900	97,857
2023-07-10	6.189	6.189	5.800	6.025	6.025	1,894,331
2023-07-07	5.900	5.900	5.830	5.900	5.900	11,933
2023-07-06	5.920	6.000	5.920	6.000	6.000	217,694
2023-07-05	5.930	5.930	5.900	5.900	5.900	150,422
2023-07-04	6.000	6.000	5.800	5.900	5.900	14,889

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.