Lexington Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 5.000 | 5.200 | 5.000 | 5.150 | 5.150 | 1,185,297 |
| 2023-01-06 | 5.000 | 5.085 | 5.000 | 5.000 | 5.000 | 226,355 |
| 2023-01-05 | 5.085 | 5.085 | 4.720 | 4.950 | 4.950 | 336,946 |
| 2023-01-04 | 5.150 | 5.225 | 5.000 | 5.150 | 5.150 | 40,287 |
| 2023-01-03 | 5.350 | 5.480 | 5.100 | 5.150 | 5.150 | 350,403 |
| 2022-12-30 | 5.350 | 5.350 | 5.203 | 5.350 | 5.350 | 67,851 |
| 2022-12-29 | 5.600 | 5.600 | 5.200 | 5.600 | 5.600 | 59,114 |
| 2022-12-28 | 5.550 | 5.600 | 5.208 | 5.600 | 5.600 | 16,588 |
| 2022-12-23 | 5.600 | 5.600 | 5.334 | 5.600 | 5.600 | 500,364 |
| 2022-12-22 | 5.600 | 5.600 | 5.486 | 5.600 | 5.600 | 262 |
| 2022-12-21 | 5.650 | 5.650 | 5.300 | 5.650 | 5.650 | 183,369 |
| 2022-12-20 | 5.650 | 5.650 | 5.416 | 5.650 | 5.650 | 46,385 |
| 2022-12-19 | 5.650 | 5.650 | 5.500 | 5.650 | 5.650 | 118,394 |
| 2022-12-16 | 5.650 | 5.650 | 5.545 | 5.650 | 5.650 | 40,840 |
| 2022-12-15 | 5.650 | 5.650 | 5.416 | 5.650 | 5.650 | 6,039 |
| 2022-12-14 | 5.650 | 5.650 | 5.300 | 5.650 | 5.650 | 880 |
| 2022-12-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-12-12 | 5.650 | 5.650 | 5.400 | 5.650 | 5.650 | 9,644 |
| 2022-12-09 | 5.650 | 6.000 | 5.400 | 5.650 | 5.650 | 56,311 |
| 2022-12-08 | 5.650 | 5.650 | 5.398 | 5.650 | 5.650 | 40,534 |
| 2022-12-07 | 5.650 | 5.750 | 5.650 | 5.650 | 5.650 | 137,027 |
| 2022-12-06 | 5.050 | 5.500 | 5.000 | 5.500 | 5.500 | 959,770 |
| 2022-12-05 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 5,600 |
| 2022-12-02 | 5.050 | 5.050 | 4.800 | 5.050 | 5.050 | 20,055 |
| 2022-12-01 | 5.050 | 5.050 | 4.810 | 5.050 | 5.050 | 2,096 |
| 2022-11-30 | 5.150 | 5.240 | 4.810 | 5.050 | 5.050 | 887,936 |
| 2022-11-29 | 5.150 | 5.150 | 4.800 | 5.150 | 5.150 | 452,839 |
| 2022-11-28 | 5.150 | 5.150 | 5.000 | 5.150 | 5.150 | 323,205 |
| 2022-11-25 | 5.250 | 5.495 | 5.130 | 5.250 | 5.250 | 2,086 |
| 2022-11-24 | 5.250 | 5.250 | 5.150 | 5.250 | 5.250 | 20,000 |
| 2022-11-23 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 91,748 |
| 2022-11-22 | 5.400 | 5.498 | 5.300 | 5.400 | 5.400 | 12,297 |
| 2022-11-21 | 5.505 | 5.505 | 5.300 | 5.400 | 5.400 | 256,636 |
| 2022-11-18 | 5.750 | 5.750 | 5.505 | 5.750 | 5.750 | 206,506 |
| 2022-11-17 | 5.850 | 6.150 | 5.550 | 5.750 | 5.750 | 237,927 |
| 2022-11-16 | 6.080 | 6.080 | 5.755 | 5.850 | 5.850 | 493,724 |
| 2022-11-15 | 6.250 | 6.425 | 6.070 | 6.250 | 6.250 | 294,649 |
| 2022-11-14 | 6.690 | 6.690 | 6.185 | 6.250 | 6.250 | 921,265 |
| 2022-11-11 | 6.300 | 6.750 | 6.200 | 6.475 | 6.475 | 1,255,837 |
| 2022-11-10 | 6.350 | 6.500 | 6.250 | 6.350 | 6.350 | 364,098 |
| 2022-11-09 | 6.400 | 6.497 | 6.285 | 6.350 | 6.350 | 48,852 |
| 2022-11-08 | 6.250 | 6.497 | 6.203 | 6.350 | 6.350 | 602,719 |
| 2022-11-07 | 6.300 | 6.500 | 6.099 | 6.250 | 6.250 | 145,729 |
| 2022-11-04 | 6.000 | 6.450 | 6.000 | 6.250 | 6.250 | 1,230,049 |
| 2022-11-03 | 5.350 | 6.000 | 5.200 | 5.800 | 5.800 | 913,783 |
| 2022-11-02 | 5.088 | 5.425 | 5.088 | 5.350 | 5.350 | 730,779 |
| 2022-11-01 | 4.900 | 5.100 | 4.864 | 5.050 | 5.050 | 166,094 |
| 2022-10-31 | 5.090 | 5.090 | 4.835 | 4.900 | 4.900 | 340,479 |
| 2022-10-28 | 5.100 | 5.120 | 4.900 | 5.100 | 5.100 | 413,020 |
| 2022-10-27 | 5.100 | 5.100 | 4.900 | 5.100 | 5.100 | 79,358 |
| 2022-10-26 | 5.150 | 5.150 | 5.003 | 5.150 | 5.150 | 19,462 |
| 2022-10-25 | 5.150 | 5.150 | 5.003 | 5.150 | 5.150 | 20,190 |
| 2022-10-24 | 5.150 | 5.150 | 5.005 | 5.150 | 5.150 | 1,896,707 |
| 2022-10-21 | 5.150 | 5.150 | 5.003 | 5.150 | 5.150 | 28,037 |
| 2022-10-20 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 26,238 |
| 2022-10-19 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 389,740 |
| 2022-10-18 | 5.250 | 5.465 | 5.137 | 5.250 | 5.250 | 140,230 |
| 2022-10-17 | 5.150 | 5.495 | 4.755 | 5.250 | 5.250 | 924,311 |
| 2022-10-14 | 5.150 | 5.300 | 5.060 | 5.200 | 5.200 | 372,284 |
| 2022-10-13 | 5.150 | 5.170 | 5.055 | 5.150 | 5.150 | 303,882 |
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.