Lexington Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 5.400 | 5.650 | 4.901 | 5.200 | 5.200 | 3,482,481 |
| 2022-10-11 | 4.750 | 5.400 | 4.663 | 5.400 | 5.400 | 569,057 |
| 2022-10-10 | 4.200 | 4.700 | 4.200 | 4.700 | 4.700 | 466,766 |
| 2022-10-07 | 3.650 | 4.200 | 3.590 | 4.150 | 4.150 | 1,308,412 |
| 2022-10-06 | 3.650 | 3.650 | 3.533 | 3.650 | 3.650 | 48,364 |
| 2022-10-05 | 3.650 | 3.650 | 3.595 | 3.650 | 3.650 | 11,025 |
| 2022-10-04 | 3.650 | 3.797 | 3.590 | 3.650 | 3.650 | 76,676 |
| 2022-10-03 | 3.650 | 3.797 | 3.580 | 3.650 | 3.650 | 1,902 |
| 2022-09-30 | 3.700 | 3.797 | 3.590 | 3.650 | 3.650 | 39,656 |
| 2022-09-29 | 3.650 | 3.797 | 3.610 | 3.650 | 3.650 | 47,224 |
| 2022-09-28 | 3.700 | 3.797 | 3.500 | 3.650 | 3.650 | 82,865 |
| 2022-09-27 | 3.800 | 3.900 | 3.663 | 3.750 | 3.750 | 994,029 |
| 2022-09-26 | 3.800 | 3.900 | 3.722 | 3.800 | 3.800 | 589,526 |
| 2022-09-23 | 3.700 | 3.900 | 3.633 | 3.750 | 3.750 | 497,633 |
| 2022-09-22 | 3.600 | 3.896 | 3.550 | 3.700 | 3.700 | 1,967,825 |
| 2022-09-21 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 65,611 |
| 2022-09-20 | 3.450 | 3.700 | 3.385 | 3.600 | 3.600 | 352,792 |
| 2022-09-16 | 3.450 | 3.450 | 3.385 | 3.450 | 3.450 | 5,434 |
| 2022-09-15 | 3.450 | 3.700 | 3.385 | 3.450 | 3.450 | 29,635 |
| 2022-09-14 | 3.375 | 3.700 | 3.375 | 3.450 | 3.450 | 125,739 |
| 2022-09-13 | 3.350 | 3.500 | 3.310 | 3.350 | 3.350 | 256,910 |
| 2022-09-12 | 3.150 | 3.480 | 3.066 | 3.350 | 3.350 | 461,173 |
| 2022-09-09 | 3.150 | 3.290 | 3.150 | 3.150 | 3.150 | 150,000 |
| 2022-09-08 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-09-07 | 3.150 | 3.270 | 3.150 | 3.150 | 3.150 | 376,837 |
| 2022-09-06 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-09-05 | 3.150 | 3.188 | 3.026 | 3.150 | 3.150 | 319,384 |
| 2022-09-02 | 3.150 | 3.240 | 3.013 | 3.150 | 3.150 | 583,163 |
| 2022-09-01 | 3.150 | 3.240 | 3.013 | 3.150 | 3.150 | 451,543 |
| 2022-08-31 | 3.150 | 3.250 | 3.003 | 3.150 | 3.150 | 263,419 |
| 2022-08-30 | 3.200 | 3.290 | 3.013 | 3.150 | 3.150 | 242,735 |
| 2022-08-26 | 3.200 | 3.350 | 3.014 | 3.200 | 3.200 | 1,688 |
| 2022-08-25 | 3.200 | 3.370 | 3.014 | 3.200 | 3.200 | 146,359 |
| 2022-08-24 | 3.014 | 3.370 | 3.014 | 3.200 | 3.200 | 204,643 |
| 2022-08-23 | 3.000 | 3.098 | 2.914 | 3.000 | 3.000 | 442,099 |
| 2022-08-22 | 3.050 | 3.098 | 2.970 | 3.000 | 3.000 | 574,353 |
| 2022-08-19 | 3.050 | 3.100 | 3.000 | 3.100 | 3.100 | 168,028 |
| 2022-08-18 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 8,773 |
| 2022-08-17 | 3.100 | 3.100 | 3.002 | 3.100 | 3.100 | 74,434 |
| 2022-08-16 | 3.100 | 3.100 | 3.010 | 3.100 | 3.100 | 51,869 |
| 2022-08-15 | 3.100 | 3.100 | 3.045 | 3.100 | 3.100 | 50,106 |
| 2022-08-12 | 3.100 | 3.100 | 3.002 | 3.100 | 3.100 | 3,270,929 |
| 2022-08-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-08-10 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 12,056 |
| 2022-08-09 | 3.100 | 3.100 | 3.002 | 3.100 | 3.100 | 622 |
| 2022-08-08 | 3.100 | 3.120 | 3.002 | 3.100 | 3.100 | 103,478 |
| 2022-08-05 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2022-08-04 | 2.850 | 2.899 | 2.800 | 2.850 | 2.850 | 220,011 |
| 2022-08-03 | 2.850 | 2.860 | 2.801 | 2.850 | 2.850 | 22,194 |
| 2022-08-02 | 2.850 | 2.860 | 2.820 | 2.850 | 2.850 | 40,899 |
| 2022-08-01 | 2.860 | 2.860 | 2.850 | 2.850 | 2.850 | 10,872 |
| 2022-07-29 | 2.850 | 2.860 | 2.820 | 2.850 | 2.850 | 7,116 |
| 2022-07-28 | 2.850 | 2.860 | 2.850 | 2.850 | 2.850 | 174 |
| 2022-07-27 | 2.820 | 2.860 | 2.820 | 2.850 | 2.850 | 2,296 |
| 2022-07-26 | 2.901 | 2.901 | 2.820 | 2.850 | 2.850 | 63,194 |
| 2022-07-25 | 3.050 | 3.175 | 2.900 | 2.950 | 2.950 | 412,175 |
| 2022-07-22 | 3.150 | 3.180 | 3.025 | 3.050 | 3.050 | 62,132 |
| 2022-07-21 | 3.100 | 3.297 | 3.010 | 3.100 | 3.100 | 1,593,469 |
| 2022-07-20 | 2.980 | 3.200 | 2.980 | 3.100 | 3.100 | 1,257,684 |
| 2022-07-19 | 2.850 | 2.980 | 2.770 | 2.850 | 2.850 | 975,359 |
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.