Lexington Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 2.450 | 2.450 | 2.315 | 2.450 | 2.450 | 6,000 |
| 2022-04-19 | 2.490 | 2.490 | 2.400 | 2.450 | 2.450 | 520,000 |
| 2022-04-14 | 2.550 | 2.595 | 2.550 | 2.550 | 2.550 | 18,807 |
| 2022-04-13 | 2.500 | 2.570 | 2.400 | 2.500 | 2.500 | 1,622,483 |
| 2022-04-12 | 2.500 | 2.570 | 2.430 | 2.500 | 2.500 | 75,000 |
| 2022-04-11 | 2.500 | 2.590 | 2.411 | 2.500 | 2.500 | 112,000 |
| 2022-04-08 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 1,885,072 |
| 2022-04-07 | 2.550 | 2.640 | 2.410 | 2.500 | 2.500 | 489,312 |
| 2022-04-06 | 2.750 | 2.770 | 2.500 | 2.550 | 2.550 | 519,842 |
| 2022-04-05 | 2.840 | 2.840 | 2.620 | 2.750 | 2.750 | 131,055 |
| 2022-04-04 | 2.850 | 2.850 | 2.700 | 2.850 | 2.850 | 201,862 |
| 2022-04-01 | 2.900 | 2.910 | 2.806 | 2.900 | 2.900 | 58,701 |
| 2022-03-31 | 2.900 | 2.920 | 2.830 | 2.900 | 2.900 | 102,734 |
| 2022-03-30 | 2.900 | 2.930 | 2.806 | 2.900 | 2.900 | 318,882 |
| 2022-03-29 | 3.100 | 3.100 | 2.820 | 2.900 | 2.900 | 1,028,937 |
| 2022-03-28 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 912,420 |
| 2022-03-25 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2022-03-24 | 2.850 | 2.860 | 2.766 | 2.850 | 2.850 | 119,214 |
| 2022-03-23 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2022-03-22 | 2.850 | 2.880 | 2.850 | 2.850 | 2.850 | 200,000 |
| 2022-03-21 | 2.850 | 2.940 | 2.720 | 2.850 | 2.850 | 274,749 |
| 2022-03-18 | 2.980 | 2.980 | 2.610 | 2.700 | 2.700 | 1,482,859 |
| 2022-03-17 | 3.150 | 3.150 | 3.000 | 3.000 | 3.000 | 310,464 |
| 2022-03-16 | 3.211 | 3.211 | 3.050 | 3.150 | 3.150 | 123,000 |
| 2022-03-15 | 3.350 | 3.350 | 3.100 | 3.350 | 3.350 | 790,736 |
| 2022-03-14 | 3.250 | 3.600 | 3.000 | 3.350 | 3.350 | 1,118,872 |
| 2022-03-11 | 3.150 | 3.300 | 3.110 | 3.250 | 3.250 | 806,295 |
| 2022-03-10 | 3.100 | 3.190 | 3.000 | 3.150 | 3.150 | 580,996 |
| 2022-03-09 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 346,856 |
| 2022-03-08 | 2.970 | 3.100 | 2.970 | 3.060 | 3.060 | 614,871 |
| 2022-03-07 | 2.850 | 3.000 | 2.720 | 2.850 | 2.850 | 275,730 |
| 2022-03-04 | 3.020 | 3.020 | 2.900 | 2.900 | 2.900 | 105,000 |
| 2022-03-03 | 3.050 | 3.050 | 2.900 | 3.050 | 3.050 | 163,067 |
| 2022-03-02 | 3.100 | 3.100 | 3.050 | 3.100 | 3.100 | 255,366 |
| 2022-03-01 | 3.100 | 3.100 | 2.800 | 3.100 | 3.100 | 250,550 |
| 2022-02-28 | 3.250 | 3.250 | 3.240 | 3.250 | 3.250 | 35,000 |
| 2022-02-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-02-24 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 10,000 |
| 2022-02-23 | 3.300 | 3.300 | 3.260 | 3.300 | 3.300 | 38,619 |
| 2022-02-22 | 3.300 | 3.300 | 3.100 | 3.300 | 3.300 | 121,922 |
| 2022-02-21 | 3.345 | 3.345 | 3.170 | 3.300 | 3.300 | 347,339 |
| 2022-02-18 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 30,000 |
| 2022-02-17 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 120,000 |
| 2022-02-16 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-02-15 | 3.350 | 3.386 | 3.300 | 3.350 | 3.350 | 16,604 |
| 2022-02-14 | 3.500 | 3.500 | 3.300 | 3.350 | 3.350 | 249,016 |
| 2022-02-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-02-10 | 3.600 | 3.640 | 3.500 | 3.600 | 3.600 | 102,159 |
| 2022-02-09 | 3.650 | 3.787 | 3.500 | 3.600 | 3.600 | 384,200 |
| 2022-02-08 | 3.250 | 3.299 | 3.130 | 3.250 | 3.250 | 163,148 |
| 2022-02-07 | 3.250 | 3.390 | 3.190 | 3.250 | 3.250 | 201,439 |
| 2022-02-04 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-02-03 | 3.250 | 3.273 | 3.109 | 3.250 | 3.250 | 32,000 |
| 2022-02-02 | 3.250 | 3.250 | 3.109 | 3.250 | 3.250 | 25 |
| 2022-02-01 | 3.250 | 3.273 | 3.250 | 3.250 | 3.250 | 3,483 |
| 2022-01-31 | 3.250 | 3.273 | 3.109 | 3.250 | 3.250 | 82,702 |
| 2022-01-28 | 3.250 | 3.250 | 3.100 | 3.250 | 3.250 | 239,197 |
| 2022-01-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-01-26 | 3.200 | 3.496 | 3.200 | 3.300 | 3.300 | 60,816 |
| 2022-01-25 | 3.150 | 3.200 | 2.956 | 3.050 | 3.050 | 230,280 |
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.