Lexington Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 4.850 | 5.100 | 4.770 | 5.000 | 5.000 | 779,854 |
| 2023-03-31 | 4.850 | 4.850 | 4.750 | 4.850 | 4.850 | 12,000 |
| 2023-03-30 | 5.100 | 5.150 | 4.755 | 4.850 | 4.850 | 231,729 |
| 2023-03-29 | 5.100 | 5.100 | 4.904 | 5.100 | 5.100 | 110,348 |
| 2023-03-28 | 5.200 | 5.220 | 5.000 | 5.200 | 5.200 | 45,659 |
| 2023-03-27 | 5.250 | 5.400 | 5.000 | 5.200 | 5.200 | 383,235 |
| 2023-03-24 | 5.250 | 5.250 | 5.100 | 5.250 | 5.250 | 32,000 |
| 2023-03-23 | 5.250 | 5.250 | 5.025 | 5.250 | 5.250 | 8,326 |
| 2023-03-22 | 5.250 | 5.450 | 5.125 | 5.250 | 5.250 | 428,211 |
| 2023-03-21 | 5.495 | 5.495 | 5.250 | 5.250 | 5.250 | 769,330 |
| 2023-03-20 | 5.250 | 5.500 | 5.050 | 5.500 | 5.500 | 284,323 |
| 2023-03-17 | 5.100 | 5.400 | 5.100 | 5.250 | 5.250 | 567,088 |
| 2023-03-16 | 4.920 | 5.300 | 4.920 | 5.050 | 5.050 | 1,242,499 |
| 2023-03-15 | 4.850 | 4.950 | 4.720 | 4.850 | 4.850 | 327,569 |
| 2023-03-14 | 4.590 | 4.950 | 4.590 | 4.850 | 4.850 | 1,823,762 |
| 2023-03-13 | 4.650 | 4.673 | 4.550 | 4.550 | 4.550 | 84,080 |
| 2023-03-10 | 4.699 | 4.699 | 4.601 | 4.650 | 4.650 | 39,635 |
| 2023-03-09 | 4.750 | 4.750 | 4.710 | 4.750 | 4.750 | 300,000 |
| 2023-03-08 | 4.700 | 4.800 | 4.602 | 4.750 | 4.750 | 692,661 |
| 2023-03-07 | 4.800 | 4.800 | 4.600 | 4.700 | 4.700 | 529,736 |
| 2023-03-06 | 4.850 | 4.985 | 4.604 | 4.640 | 4.640 | 1,350,561 |
| 2023-03-03 | 5.000 | 5.000 | 4.711 | 4.850 | 4.850 | 309,960 |
| 2023-03-02 | 5.100 | 5.200 | 5.010 | 5.200 | 5.200 | 179,032 |
| 2023-03-01 | 5.100 | 5.170 | 5.010 | 5.100 | 5.100 | 46,046 |
| 2023-02-28 | 5.100 | 5.200 | 4.755 | 5.100 | 5.100 | 952,790 |
| 2023-02-27 | 5.190 | 5.190 | 5.002 | 5.100 | 5.100 | 372,778 |
| 2023-02-24 | 5.250 | 5.340 | 5.250 | 5.250 | 5.250 | 467 |
| 2023-02-23 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 250,000 |
| 2023-02-22 | 5.250 | 5.250 | 5.193 | 5.250 | 5.250 | 30,000 |
| 2023-02-21 | 5.310 | 5.310 | 5.150 | 5.250 | 5.250 | 482,705 |
| 2023-02-20 | 5.500 | 5.573 | 5.250 | 5.500 | 5.500 | 5,564 |
| 2023-02-17 | 5.500 | 5.590 | 5.300 | 5.500 | 5.500 | 32,777 |
| 2023-02-16 | 5.500 | 5.500 | 5.270 | 5.500 | 5.500 | 84 |
| 2023-02-15 | 5.500 | 5.500 | 5.270 | 5.500 | 5.500 | 100,237 |
| 2023-02-14 | 5.500 | 5.615 | 5.388 | 5.500 | 5.500 | 7,580 |
| 2023-02-13 | 5.500 | 5.740 | 5.388 | 5.500 | 5.500 | 102,994 |
| 2023-02-10 | 5.375 | 5.700 | 5.350 | 5.700 | 5.700 | 48,624 |
| 2023-02-09 | 5.250 | 5.500 | 5.043 | 5.375 | 5.375 | 1,445,053 |
| 2023-02-08 | 5.250 | 5.250 | 5.035 | 5.250 | 5.250 | 572,800 |
| 2023-02-07 | 5.250 | 5.290 | 5.033 | 5.250 | 5.250 | 116,544 |
| 2023-02-06 | 5.250 | 5.250 | 5.010 | 5.250 | 5.250 | 2,984 |
| 2023-02-03 | 5.250 | 5.250 | 5.050 | 5.200 | 5.200 | 215,193 |
| 2023-02-02 | 5.150 | 5.280 | 5.020 | 5.250 | 5.250 | 311,138 |
| 2023-02-01 | 5.150 | 5.260 | 5.150 | 5.150 | 5.150 | 195,512 |
| 2023-01-31 | 5.050 | 5.270 | 5.020 | 5.150 | 5.150 | 718,294 |
| 2023-01-30 | 5.100 | 5.100 | 4.900 | 5.050 | 5.050 | 1,567,058 |
| 2023-01-27 | 5.150 | 5.250 | 5.050 | 5.150 | 5.150 | 903,025 |
| 2023-01-26 | 5.150 | 5.290 | 5.150 | 5.150 | 5.150 | 626,520 |
| 2023-01-25 | 5.250 | 5.470 | 5.110 | 5.150 | 5.150 | 271,576 |
| 2023-01-24 | 5.350 | 5.470 | 5.250 | 5.250 | 5.250 | 204,325 |
| 2023-01-23 | 5.350 | 5.490 | 5.330 | 5.350 | 5.350 | 625,375 |
| 2023-01-20 | 5.400 | 5.400 | 5.260 | 5.400 | 5.400 | 357,026 |
| 2023-01-19 | 5.400 | 5.600 | 5.300 | 5.600 | 5.600 | 575,632 |
| 2023-01-18 | 5.550 | 5.700 | 5.330 | 5.400 | 5.400 | 1,281,020 |
| 2023-01-17 | 5.550 | 5.550 | 5.420 | 5.550 | 5.550 | 9,818 |
| 2023-01-16 | 5.500 | 5.590 | 5.304 | 5.550 | 5.550 | 21,686 |
| 2023-01-13 | 5.500 | 5.540 | 5.300 | 5.500 | 5.500 | 175,454 |
| 2023-01-12 | 5.500 | 5.650 | 5.300 | 5.500 | 5.500 | 507,825 |
| 2023-01-11 | 5.225 | 5.700 | 5.225 | 5.500 | 5.500 | 885,933 |
| 2023-01-10 | 5.150 | 5.297 | 5.033 | 5.150 | 5.150 | 711,721 |
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.