Lexington Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 2.850 | 2.899 | 2.800 | 2.850 | 2.850 | 288,449 |
| 2026-07-29 | 2.850 | 2.900 | 2.800 | 2.850 | 2.850 | 100,964 |
| 2026-07-28 | 2.850 | 2.878 | 2.801 | 2.850 | 2.850 | 5,272 |
| 2026-07-27 | 2.850 | 2.899 | 2.801 | 2.850 | 2.850 | 10,937 |
| 2026-07-24 | 2.850 | 2.899 | 2.850 | 2.850 | 2.850 | 116,297 |
| 2026-07-23 | 2.850 | 2.900 | 2.800 | 2.850 | 2.850 | 74,038 |
| 2026-07-22 | 2.850 | 2.900 | 2.850 | 2.850 | 2.850 | 192 |
| 2026-07-21 | 2.850 | 2.899 | 2.850 | 2.850 | 2.850 | 25,000 |
| 2026-07-20 | 2.850 | 2.900 | 2.801 | 2.850 | 2.850 | 43,624 |
| 2026-07-17 | 3.026 | 3.026 | 2.801 | 2.850 | 2.850 | 857,478 |
| 2026-07-16 | 3.100 | 3.198 | 3.000 | 3.100 | 3.100 | 395,337 |
| 2026-07-15 | 3.100 | 3.198 | 3.000 | 3.100 | 3.100 | 182 |
| 2026-07-14 | 3.100 | 3.198 | 3.002 | 3.100 | 3.100 | 10,492 |
| 2026-07-13 | 3.150 | 3.199 | 3.100 | 3.100 | 3.100 | 326,280 |
| 2026-07-10 | 3.200 | 3.285 | 3.100 | 3.200 | 3.200 | 655 |
| 2026-07-09 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 610 |
| 2026-07-08 | 3.200 | 3.285 | 3.100 | 3.200 | 3.200 | 103,344 |
| 2026-07-07 | 3.200 | 3.285 | 3.100 | 3.200 | 3.200 | 1,214 |
| 2026-07-06 | 3.200 | 3.285 | 3.100 | 3.200 | 3.200 | 116,923 |
| 2026-07-03 | 3.200 | 3.285 | 3.100 | 3.200 | 3.200 | 12,245 |
| 2026-07-02 | 3.200 | 3.285 | 3.125 | 3.200 | 3.200 | 25,235 |
| 2026-07-01 | 3.200 | 3.270 | 3.100 | 3.200 | 3.200 | 253,703 |
| 2026-06-30 | 3.200 | 3.270 | 3.151 | 3.200 | 3.200 | 2,841 |
| 2026-06-29 | 3.200 | 3.270 | 3.100 | 3.200 | 3.200 | 38,652 |
| 2026-06-26 | 3.200 | 3.288 | 3.133 | 3.200 | 3.200 | 460,816 |
| 2026-06-25 | 2.950 | 3.300 | 2.950 | 3.200 | 3.200 | 1,545,489 |
| 2026-06-24 | 2.800 | 2.950 | 2.755 | 2.900 | 2.900 | 544,703 |
| 2026-06-23 | 2.700 | 2.900 | 2.602 | 2.800 | 2.800 | 1,191,640 |
| 2026-06-22 | 3.200 | 3.200 | 2.603 | 2.750 | 2.750 | 1,590,937 |
| 2026-06-19 | 3.200 | 3.400 | 3.100 | 3.250 | 3.250 | 128,615 |
| 2026-06-18 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 276,204 |
| 2026-06-17 | 3.200 | 3.298 | 3.100 | 3.200 | 3.200 | 884,503 |
| 2026-06-16 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 81,005 |
| 2026-06-15 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 665,929 |
| 2026-06-12 | 3.200 | 3.298 | 3.200 | 3.200 | 3.200 | 1,159 |
| 2026-06-11 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 73,686 |
| 2026-06-10 | 3.450 | 3.550 | 3.100 | 3.200 | 3.200 | 297,651 |
| 2026-06-09 | 3.450 | 3.550 | 3.300 | 3.450 | 3.450 | 1,793 |
| 2026-06-08 | 3.550 | 3.700 | 3.300 | 3.450 | 3.450 | 271,410 |
| 2026-06-05 | 3.600 | 3.800 | 3.400 | 3.550 | 3.550 | 275,374 |
| 2026-06-04 | 3.600 | 3.800 | 3.400 | 3.600 | 3.600 | 304,776 |
| 2026-06-03 | 3.600 | 3.730 | 3.400 | 3.600 | 3.600 | 733,056 |
| 2026-06-02 | 3.600 | 3.600 | 3.400 | 3.600 | 3.600 | 2,182 |
| 2026-06-01 | 3.400 | 3.800 | 3.350 | 3.600 | 3.600 | 532,939 |
| 2026-05-29 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 53,751 |
| 2026-05-28 | 3.400 | 3.500 | 3.340 | 3.400 | 3.400 | 11,583 |
| 2026-05-27 | 3.400 | 3.500 | 3.302 | 3.400 | 3.400 | 129,430 |
| 2026-05-26 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 38,444 |
| 2026-05-22 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 57,626 |
| 2026-05-21 | 3.400 | 3.500 | 3.302 | 3.400 | 3.400 | 144,371 |
| 2026-05-20 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 74,934 |
| 2026-05-19 | 3.250 | 3.500 | 3.100 | 3.400 | 3.400 | 1,639,630 |
| 2026-05-18 | 3.250 | 3.400 | 3.171 | 3.250 | 3.250 | 163,837 |
| 2026-05-15 | 3.250 | 3.397 | 3.100 | 3.250 | 3.250 | 183,052 |
| 2026-05-14 | 3.250 | 3.397 | 3.100 | 3.250 | 3.250 | 127,821 |
| 2026-05-13 | 3.250 | 3.397 | 3.100 | 3.250 | 3.250 | 431,763 |
| 2026-05-12 | 3.250 | 3.350 | 3.103 | 3.250 | 3.250 | 22,014 |
| 2026-05-11 | 3.250 | 3.350 | 3.100 | 3.250 | 3.250 | 31,090 |
| 2026-05-08 | 3.250 | 3.397 | 3.165 | 3.250 | 3.250 | 327,336 |
| 2026-05-07 | 3.250 | 3.500 | 3.100 | 3.250 | 3.250 | 454,945 |
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.