Lexington Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.250 | 3.400 | 3.250 | 3.250 | 3.250 | 181,853 |
| 2026-05-05 | 3.250 | 3.397 | 3.165 | 3.250 | 3.250 | 771 |
| 2026-05-01 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 670 |
| 2026-04-30 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 3,601 |
| 2026-04-29 | 3.200 | 3.400 | 3.100 | 3.250 | 3.250 | 127,683 |
| 2026-04-28 | 3.200 | 3.300 | 3.200 | 3.200 | 3.200 | 156,541 |
| 2026-04-27 | 3.200 | 3.260 | 3.102 | 3.200 | 3.200 | 105,335 |
| 2026-04-24 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 169,681 |
| 2026-04-23 | 3.300 | 3.409 | 3.104 | 3.300 | 3.300 | 12,955 |
| 2026-04-22 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 259,299 |
| 2026-04-21 | 3.300 | 3.500 | 3.220 | 3.300 | 3.300 | 169,633 |
| 2026-04-20 | 3.300 | 3.500 | 3.205 | 3.300 | 3.300 | 431,545 |
| 2026-04-17 | 3.350 | 3.500 | 3.250 | 3.400 | 3.400 | 122,361 |
| 2026-04-16 | 3.450 | 3.480 | 3.250 | 3.350 | 3.350 | 332,108 |
| 2026-04-15 | 3.450 | 3.600 | 3.300 | 3.450 | 3.450 | 59,815 |
| 2026-04-14 | 3.400 | 3.600 | 3.355 | 3.450 | 3.450 | 393,262 |
| 2026-04-13 | 3.400 | 3.408 | 3.350 | 3.400 | 3.400 | 610,000 |
| 2026-04-10 | 3.400 | 3.600 | 3.200 | 3.400 | 3.400 | 227,181 |
| 2026-04-09 | 3.300 | 3.600 | 3.200 | 3.400 | 3.400 | 621,281 |
| 2026-04-08 | 3.205 | 3.490 | 3.205 | 3.250 | 3.250 | 537,385 |
| 2026-04-07 | 3.200 | 3.300 | 3.165 | 3.200 | 3.200 | 55,149 |
| 2026-04-02 | 3.200 | 3.300 | 3.165 | 3.200 | 3.200 | 189,270 |
| 2026-04-01 | 3.200 | 3.300 | 3.156 | 3.200 | 3.200 | 257,072 |
| 2026-03-31 | 3.200 | 3.280 | 3.100 | 3.200 | 3.200 | 823,524 |
| 2026-03-30 | 3.250 | 3.400 | 3.100 | 3.200 | 3.200 | 518,481 |
| 2026-03-27 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 134,019 |
| 2026-03-26 | 3.150 | 3.340 | 3.150 | 3.250 | 3.250 | 388,325 |
| 2026-03-25 | 3.200 | 3.400 | 3.025 | 3.100 | 3.100 | 887,447 |
| 2026-03-24 | 3.200 | 3.400 | 3.200 | 3.200 | 3.200 | 6,575 |
| 2026-03-23 | 3.400 | 3.400 | 3.000 | 3.200 | 3.200 | 1,204,295 |
| 2026-03-20 | 3.450 | 3.480 | 3.350 | 3.450 | 3.450 | 113,584 |
| 2026-03-19 | 3.550 | 3.664 | 3.400 | 3.450 | 3.450 | 291,870 |
| 2026-03-18 | 3.550 | 3.700 | 3.403 | 3.550 | 3.550 | 12,436 |
| 2026-03-17 | 3.650 | 3.764 | 3.400 | 3.550 | 3.550 | 1,110,337 |
| 2026-03-16 | 3.650 | 3.764 | 3.500 | 3.650 | 3.650 | 111,996 |
| 2026-03-13 | 3.650 | 3.764 | 3.500 | 3.650 | 3.650 | 108,217 |
| 2026-03-12 | 3.650 | 3.800 | 3.503 | 3.650 | 3.650 | 72,166 |
| 2026-03-11 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 120,511 |
| 2026-03-10 | 3.600 | 3.700 | 3.502 | 3.600 | 3.600 | 550,708 |
| 2026-03-09 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 171,990 |
| 2026-03-06 | 3.800 | 4.000 | 3.500 | 3.600 | 3.600 | 586,417 |
| 2026-03-05 | 3.800 | 3.990 | 3.666 | 3.800 | 3.800 | 554,757 |
| 2026-03-04 | 3.800 | 3.900 | 3.625 | 3.800 | 3.800 | 966,366 |
| 2026-03-03 | 3.900 | 4.000 | 3.625 | 3.800 | 3.800 | 787,501 |
| 2026-03-02 | 4.000 | 4.200 | 3.800 | 3.900 | 3.900 | 609,318 |
| 2026-02-27 | 4.000 | 4.100 | 3.800 | 3.950 | 3.950 | 1,019,425 |
| 2026-02-26 | 3.950 | 4.200 | 3.900 | 4.000 | 4.000 | 1,912,773 |
| 2026-02-25 | 3.850 | 4.000 | 3.700 | 3.900 | 3.900 | 825,394 |
| 2026-02-24 | 3.850 | 3.980 | 3.700 | 3.850 | 3.850 | 72,881 |
| 2026-02-23 | 3.750 | 3.973 | 3.600 | 3.850 | 3.850 | 880,514 |
| 2026-02-20 | 3.750 | 3.900 | 3.600 | 3.750 | 3.750 | 62,672 |
| 2026-02-19 | 3.700 | 3.820 | 3.600 | 3.750 | 3.750 | 25,177 |
| 2026-02-18 | 3.650 | 3.800 | 3.600 | 3.700 | 3.700 | 799,551 |
| 2026-02-17 | 3.700 | 3.790 | 3.600 | 3.650 | 3.650 | 145,309 |
| 2026-02-16 | 3.700 | 3.900 | 3.628 | 3.700 | 3.700 | 231,670 |
| 2026-02-13 | 3.750 | 3.800 | 3.500 | 3.700 | 3.700 | 924,027 |
| 2026-02-12 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 618,430 |
| 2026-02-11 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 179,208 |
| 2026-02-10 | 3.850 | 3.900 | 3.700 | 3.750 | 3.750 | 227,089 |
| 2026-02-09 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 439,293 |
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.