Lexington Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 6.025 | 6.250 | 5.800 | 5.900 | 5.900 | 845,455 |
| 2023-06-30 | 6.125 | 6.189 | 6.000 | 6.025 | 6.025 | 109,919 |
| 2023-06-29 | 6.125 | 6.125 | 6.038 | 6.125 | 6.125 | 6,000 |
| 2023-06-28 | 6.125 | 6.125 | 6.030 | 6.125 | 6.125 | 21,908 |
| 2023-06-27 | 6.180 | 6.180 | 6.020 | 6.125 | 6.125 | 306,768 |
| 2023-06-26 | 6.400 | 6.480 | 6.302 | 6.375 | 6.375 | 21,201 |
| 2023-06-23 | 6.400 | 6.400 | 6.342 | 6.400 | 6.400 | 165,053 |
| 2023-06-22 | 6.400 | 6.500 | 6.342 | 6.500 | 6.500 | 73,635 |
| 2023-06-21 | 6.400 | 6.495 | 6.330 | 6.400 | 6.400 | 27,910 |
| 2023-06-20 | 6.400 | 6.495 | 6.325 | 6.400 | 6.400 | 51,182 |
| 2023-06-19 | 6.400 | 6.500 | 6.400 | 6.400 | 6.400 | 77,684 |
| 2023-06-16 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 100,010 |
| 2023-06-15 | 6.525 | 6.720 | 6.525 | 6.525 | 6.525 | 595 |
| 2023-06-14 | 6.525 | 6.740 | 6.410 | 6.525 | 6.525 | 35,662 |
| 2023-06-13 | 6.525 | 6.525 | 6.525 | 6.525 | 6.525 | 0 |
| 2023-06-12 | 6.500 | 6.750 | 6.366 | 6.500 | 6.500 | 108,079 |
| 2023-06-09 | 7.375 | 7.500 | 6.110 | 6.750 | 6.750 | 2,305,658 |
| 2023-06-08 | 7.600 | 7.690 | 7.268 | 7.375 | 7.375 | 270,348 |
| 2023-06-07 | 7.600 | 7.700 | 7.502 | 7.600 | 7.600 | 31,098 |
| 2023-06-06 | 7.625 | 7.750 | 7.510 | 7.600 | 7.600 | 1,387,292 |
| 2023-06-05 | 8.000 | 8.500 | 7.625 | 7.625 | 7.625 | 886,148 |
| 2023-06-02 | 8.000 | 8.200 | 7.550 | 8.000 | 8.000 | 363,448 |
| 2023-06-01 | 8.000 | 8.200 | 8.000 | 8.000 | 8.000 | 7,090 |
| 2023-05-31 | 8.000 | 8.125 | 7.650 | 8.000 | 8.000 | 254,061 |
| 2023-05-30 | 8.125 | 8.170 | 7.820 | 8.000 | 8.000 | 254,085 |
| 2023-05-26 | 8.125 | 8.170 | 7.758 | 8.125 | 8.125 | 62,691 |
| 2023-05-25 | 7.625 | 8.170 | 7.258 | 8.125 | 8.125 | 1,245,322 |
| 2023-05-24 | 7.850 | 7.850 | 7.500 | 7.625 | 7.625 | 75,014 |
| 2023-05-23 | 8.125 | 8.175 | 7.505 | 7.750 | 7.750 | 520,024 |
| 2023-05-22 | 8.125 | 8.213 | 8.003 | 8.125 | 8.125 | 18,825 |
| 2023-05-19 | 8.250 | 8.380 | 8.000 | 8.125 | 8.125 | 256,942 |
| 2023-05-18 | 8.250 | 8.440 | 8.020 | 8.250 | 8.250 | 111,265 |
| 2023-05-17 | 8.750 | 8.790 | 8.010 | 8.250 | 8.250 | 45,023 |
| 2023-05-16 | 8.750 | 8.870 | 8.505 | 8.750 | 8.750 | 172,616 |
| 2023-05-15 | 8.550 | 10.450 | 8.550 | 8.750 | 8.750 | 2,817,840 |
| 2023-05-12 | 8.250 | 8.500 | 7.850 | 8.500 | 8.500 | 296,864 |
| 2023-05-11 | 7.177 | 8.400 | 7.177 | 8.250 | 8.250 | 1,081,911 |
| 2023-05-10 | 6.850 | 7.196 | 6.795 | 7.000 | 7.000 | 571,206 |
| 2023-05-09 | 6.850 | 6.980 | 6.721 | 6.850 | 6.850 | 372,611 |
| 2023-05-05 | 6.750 | 7.000 | 6.703 | 6.850 | 6.850 | 299,449 |
| 2023-05-04 | 6.625 | 6.750 | 6.255 | 6.750 | 6.750 | 277,143 |
| 2023-05-03 | 6.100 | 6.700 | 6.025 | 6.500 | 6.500 | 1,084,128 |
| 2023-05-02 | 5.900 | 6.194 | 5.600 | 6.100 | 6.100 | 601,552 |
| 2023-04-28 | 5.900 | 6.170 | 5.900 | 5.900 | 5.900 | 5,037 |
| 2023-04-27 | 5.900 | 6.194 | 5.880 | 5.900 | 5.900 | 56,499 |
| 2023-04-26 | 5.880 | 6.200 | 5.880 | 5.900 | 5.900 | 306,518 |
| 2023-04-25 | 5.750 | 6.000 | 5.637 | 5.850 | 5.850 | 248,918 |
| 2023-04-24 | 5.310 | 6.000 | 5.310 | 5.750 | 5.750 | 975,422 |
| 2023-04-21 | 5.250 | 5.558 | 5.000 | 5.300 | 5.300 | 1,278,969 |
| 2023-04-20 | 5.650 | 5.880 | 5.150 | 5.350 | 5.350 | 599,620 |
| 2023-04-19 | 5.350 | 5.900 | 5.200 | 5.600 | 5.600 | 610,185 |
| 2023-04-18 | 5.350 | 5.479 | 5.266 | 5.350 | 5.350 | 170,212 |
| 2023-04-17 | 5.350 | 5.404 | 5.222 | 5.350 | 5.350 | 107,966 |
| 2023-04-14 | 5.350 | 5.430 | 5.266 | 5.350 | 5.350 | 45,459 |
| 2023-04-13 | 5.250 | 5.500 | 5.104 | 5.350 | 5.350 | 709,765 |
| 2023-04-12 | 4.800 | 5.300 | 4.740 | 5.300 | 5.300 | 603,107 |
| 2023-04-11 | 4.800 | 4.800 | 4.710 | 4.800 | 4.800 | 24,549 |
| 2023-04-06 | 4.800 | 4.800 | 4.715 | 4.800 | 4.800 | 5,000 |
| 2023-04-05 | 5.150 | 5.350 | 4.710 | 4.800 | 4.800 | 651,553 |
| 2023-04-04 | 5.000 | 5.000 | 4.800 | 5.000 | 5.000 | 267,292 |
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.