Lexington Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	3.300	3.300	3.200	3.300	3.300	30,565
2022-01-21	3.400	3.535	3.400	3.400	3.400	565
2022-01-20	3.400	3.400	3.200	3.400	3.400	54,157
2022-01-19	3.400	3.400	3.200	3.350	3.350	301,427
2022-01-18	3.450	3.450	3.406	3.450	3.450	326,190
2022-01-17	3.450	3.600	3.403	3.450	3.450	64,516
2022-01-14	3.400	3.600	3.320	3.600	3.600	379,348
2022-01-13	2.800	3.400	2.650	3.400	3.400	2,384,868
2022-01-12	2.800	2.880	2.633	2.800	2.800	122,918
2022-01-11	2.700	2.900	2.690	2.800	2.800	620,767
2022-01-10	2.700	2.730	2.700	2.700	2.700	324,153
2022-01-07	2.700	2.730	2.550	2.700	2.700	60,170
2022-01-06	2.700	2.740	2.700	2.700	2.700	60,618
2022-01-05	2.700	2.700	2.512	2.700	2.700	414
2022-01-04	2.700	2.840	2.700	2.700	2.700	62,915
2021-12-31	2.700	2.840	2.700	2.700	2.700	296,903
2021-12-30	2.700	2.840	2.690	2.700	2.700	379,149
2021-12-29	2.700	2.892	2.690	2.700	2.700	187,650
2021-12-24	2.700	2.700	2.700	2.700	2.700	0
2021-12-23	2.700	2.892	2.700	2.700	2.700	46,855
2021-12-22	2.750	2.897	2.700	2.700	2.700	414
2021-12-21	2.800	2.800	2.800	2.800	2.800	0
2021-12-20	2.800	2.800	2.800	2.800	2.800	0
2021-12-17	2.800	2.840	2.800	2.800	2.800	50,000
2021-12-16	2.800	2.800	2.620	2.800	2.800	8,000
2021-12-15	2.800	2.800	2.600	2.800	2.800	1,025
2021-12-14	2.800	2.900	2.620	2.800	2.800	433,109
2021-12-13	2.800	2.880	2.620	2.800	2.800	3,249,705
2021-12-10	2.700	2.850	2.620	2.800	2.800	369,082
2021-12-09	2.750	2.790	2.620	2.700	2.700	511,285
2021-12-08	2.750	2.750	2.710	2.750	2.750	2,910
2021-12-07	2.800	2.800	2.700	2.750	2.750	543,679
2021-12-06	2.850	2.850	2.800	2.850	2.850	40,000
2021-12-03	2.900	2.900	2.900	2.900	2.900	0
2021-12-02	2.850	2.920	2.750	2.900	2.900	140,000
2021-12-01	3.000	3.140	2.700	2.850	2.850	1,695,067
2021-11-30	3.000	3.000	2.900	3.000	3.000	100,000
2021-11-29	3.000	3.045	2.900	3.000	3.000	41,605
2021-11-26	3.000	3.000	2.800	3.000	3.000	163,152
2021-11-25	3.050	3.070	3.000	3.050	3.050	64,261
2021-11-24	3.100	3.100	3.050	3.050	3.050	8,540
2021-11-23	3.100	3.100	3.000	3.100	3.100	122,900
2021-11-22	3.100	3.100	3.000	3.100	3.100	1,000
2021-11-19	3.100	3.100	3.000	3.100	3.100	2,316
2021-11-18	3.100	3.100	3.000	3.100	3.100	554
2021-11-17	3.100	3.100	3.000	3.100	3.100	147,525
2021-11-16	3.250	3.250	2.900	3.250	3.250	631,095
2021-11-15	3.300	3.300	3.000	3.300	3.300	563,000
2021-11-12	3.300	3.300	3.200	3.300	3.300	37,059
2021-11-11	3.300	3.300	3.100	3.300	3.300	251,697
2021-11-10	3.300	3.300	3.200	3.300	3.300	158,974
2021-11-09	3.350	3.400	3.350	3.350	3.350	1,000
2021-11-08	3.350	3.400	3.200	3.350	3.350	303,145
2021-11-05	3.400	3.400	3.200	3.350	3.350	445,531
2021-11-04	3.480	3.480	3.300	3.400	3.400	696,479
2021-11-03	3.500	3.500	3.300	3.500	3.500	450,000
2021-11-02	3.500	3.500	3.300	3.500	3.500	300,000
2021-11-01	3.500	3.580	3.300	3.500	3.500	333,470
2021-10-29	3.595	3.595	3.406	3.500	3.500	466,357
2021-10-28	3.750	3.750	3.600	3.750	3.750	13,032

← NewerPage 21 of 22 · 1,262 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.