Lexington Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	2.850	2.980	2.850	2.850	2.850	354,900
2022-07-15	2.850	2.860	2.850	2.850	2.850	1,047
2022-07-14	2.850	2.850	2.703	2.850	2.850	255,282
2022-07-13	2.850	2.900	2.800	2.850	2.850	435,203
2022-07-12	2.850	2.870	2.700	2.850	2.850	92,143
2022-07-11	2.750	3.000	2.700	2.850	2.850	826,575
2022-07-08	2.498	2.688	2.498	2.500	2.500	130,000
2022-07-07	2.400	2.498	2.330	2.400	2.400	101,001
2022-07-06	2.400	2.498	2.330	2.400	2.400	320
2022-07-05	2.400	2.498	2.337	2.400	2.400	115,000
2022-07-04	2.400	2.500	2.400	2.400	2.400	1,380
2022-07-01	2.400	2.498	2.337	2.400	2.400	13,360
2022-06-30	2.400	2.500	2.337	2.400	2.400	2,732
2022-06-29	2.450	2.500	2.400	2.400	2.400	202,931
2022-06-28	2.400	2.498	2.400	2.400	2.400	1,000
2022-06-27	2.400	2.400	2.400	2.400	2.400	0
2022-06-24	2.400	2.422	2.400	2.400	2.400	100,000
2022-06-23	2.400	2.670	2.400	2.400	2.400	250,000
2022-06-22	2.400	2.490	2.400	2.400	2.400	140,000
2022-06-21	2.350	2.460	2.000	2.400	2.400	742,000
2022-06-20	2.350	2.380	2.225	2.350	2.350	31,088
2022-06-17	2.350	2.350	2.225	2.350	2.350	5,541
2022-06-16	2.350	2.350	2.350	2.350	2.350	0
2022-06-15	2.350	2.467	2.225	2.350	2.350	51,227
2022-06-14	2.500	2.696	2.300	2.350	2.350	316,612
2022-06-13	2.035	2.696	2.035	2.500	2.500	1,466,946
2022-06-10	1.900	1.988	1.900	1.900	1.900	53,147
2022-06-09	2.100	2.100	1.800	1.900	1.900	517,936
2022-06-08	2.200	2.280	2.200	2.200	2.200	6,128
2022-06-07	2.200	2.280	2.200	2.200	2.200	10,000
2022-06-06	2.200	2.280	2.200	2.200	2.200	261
2022-06-01	2.200	2.280	2.200	2.200	2.200	2,631
2022-05-31	2.200	2.200	2.200	2.200	2.200	0
2022-05-30	2.175	2.200	2.175	2.200	2.200	238,133
2022-05-27	2.150	2.150	2.003	2.150	2.150	50,000
2022-05-26	2.210	2.210	2.000	2.150	2.150	840,497
2022-05-25	2.300	2.350	2.110	2.300	2.300	166,000
2022-05-24	2.300	2.300	2.126	2.300	2.300	96,615
2022-05-23	2.300	2.350	2.126	2.300	2.300	3,158
2022-05-20	2.300	2.500	2.120	2.300	2.300	130,809
2022-05-19	2.300	2.300	2.120	2.300	2.300	1,000
2022-05-18	2.300	2.300	2.300	2.300	2.300	0
2022-05-17	2.300	2.440	2.120	2.300	2.300	81,337
2022-05-16	2.300	2.340	2.150	2.300	2.300	214,000
2022-05-13	2.300	2.500	2.120	2.300	2.300	200
2022-05-12	2.400	2.400	2.200	2.350	2.350	550,888
2022-05-11	2.500	2.655	2.350	2.500	2.500	402,260
2022-05-10	2.500	2.500	2.350	2.500	2.500	572
2022-05-09	2.450	2.672	2.360	2.500	2.500	575,241
2022-05-06	2.400	2.400	2.350	2.400	2.400	133,886
2022-05-05	2.550	2.550	2.400	2.550	2.550	50,000
2022-05-04	2.550	2.630	2.410	2.550	2.550	34,506
2022-05-03	2.550	2.640	2.410	2.550	2.550	55,522
2022-04-29	2.550	2.550	2.455	2.550	2.550	100,000
2022-04-28	2.550	2.550	2.433	2.550	2.550	250,000
2022-04-27	2.550	2.550	2.435	2.550	2.550	392,483
2022-04-26	2.500	2.670	2.455	2.550	2.550	423,747
2022-04-25	2.450	2.592	2.300	2.500	2.500	572,636
2022-04-22	2.450	2.545	2.450	2.450	2.450	7,000
2022-04-21	2.450	2.580	2.315	2.450	2.450	560,277

← NewerPage 19 of 22 · 1,270 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.