Lexington Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 3,384 |
| 2026-02-05 | 3.950 | 4.000 | 3.800 | 3.850 | 3.850 | 2,170,756 |
| 2026-02-04 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 726,183 |
| 2026-02-03 | 3.750 | 4.000 | 3.700 | 3.900 | 3.900 | 575,039 |
| 2026-02-02 | 3.800 | 3.900 | 3.550 | 3.750 | 3.750 | 597,446 |
| 2026-01-30 | 4.050 | 4.100 | 3.800 | 3.850 | 3.850 | 916,747 |
| 2026-01-29 | 4.050 | 4.100 | 4.000 | 4.050 | 4.050 | 369,950 |
| 2026-01-28 | 4.050 | 4.100 | 4.000 | 4.050 | 4.050 | 1,320,423 |
| 2026-01-27 | 4.100 | 4.200 | 4.000 | 4.050 | 4.050 | 202,209 |
| 2026-01-26 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 1,963,577 |
| 2026-01-23 | 4.050 | 4.200 | 4.000 | 4.050 | 4.050 | 1,058,955 |
| 2026-01-22 | 4.100 | 4.200 | 4.000 | 4.050 | 4.050 | 965,211 |
| 2026-01-21 | 4.050 | 4.200 | 4.000 | 4.100 | 4.100 | 2,981,179 |
| 2026-01-20 | 4.050 | 4.100 | 4.000 | 4.050 | 4.050 | 578,656 |
| 2026-01-19 | 4.050 | 4.100 | 4.000 | 4.050 | 4.050 | 191,322 |
| 2026-01-16 | 4.050 | 4.100 | 4.000 | 4.050 | 4.050 | 728,570 |
| 2026-01-15 | 4.100 | 4.200 | 4.000 | 4.050 | 4.050 | 452,287 |
| 2026-01-14 | 4.150 | 4.200 | 4.025 | 4.100 | 4.100 | 1,019,715 |
| 2026-01-13 | 4.300 | 4.490 | 3.928 | 4.150 | 4.150 | 4,469,568 |
| 2026-01-12 | 4.300 | 4.500 | 4.100 | 4.400 | 4.400 | 332,199 |
| 2026-01-09 | 4.300 | 4.500 | 4.100 | 4.300 | 4.300 | 391,639 |
| 2026-01-08 | 4.200 | 4.500 | 4.075 | 4.300 | 4.300 | 1,551,096 |
| 2026-01-07 | 4.000 | 4.380 | 3.800 | 4.200 | 4.200 | 731,964 |
| 2026-01-06 | 4.000 | 4.150 | 4.000 | 4.000 | 4.000 | 60,412 |
| 2026-01-05 | 4.000 | 4.150 | 3.800 | 4.000 | 4.000 | 31,791 |
| 2026-01-02 | 4.000 | 4.185 | 3.800 | 4.000 | 4.000 | 138,979 |
| 2025-12-31 | 4.000 | 4.185 | 3.780 | 3.780 | 3.780 | 1,741 |
| 2025-12-30 | 4.100 | 4.185 | 3.800 | 4.000 | 4.000 | 228,394 |
| 2025-12-29 | 4.100 | 4.185 | 4.000 | 4.100 | 4.100 | 504,065 |
| 2025-12-24 | 4.090 | 4.185 | 4.090 | 4.100 | 4.100 | 448,541 |
| 2025-12-23 | 4.050 | 4.200 | 3.840 | 4.050 | 4.050 | 526,700 |
| 2025-12-22 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 874,631 |
| 2025-12-19 | 4.089 | 4.089 | 4.000 | 4.050 | 4.050 | 20,700 |
| 2025-12-18 | 4.200 | 4.400 | 4.150 | 4.150 | 4.150 | 5,670 |
| 2025-12-17 | 4.100 | 4.204 | 4.000 | 4.200 | 4.200 | 575,508 |
| 2025-12-16 | 4.250 | 4.400 | 4.070 | 4.100 | 4.100 | 83,373 |
| 2025-12-15 | 4.400 | 4.450 | 4.050 | 4.250 | 4.250 | 492,386 |
| 2025-12-12 | 4.400 | 4.490 | 4.200 | 4.200 | 4.200 | 102,878 |
| 2025-12-11 | 4.400 | 4.600 | 4.222 | 4.400 | 4.400 | 317,979 |
| 2025-12-10 | 4.400 | 4.600 | 4.400 | 4.400 | 4.400 | 172,409 |
| 2025-12-09 | 4.500 | 4.600 | 4.300 | 4.400 | 4.400 | 1,210,561 |
| 2025-12-08 | 4.550 | 4.625 | 4.400 | 4.500 | 4.500 | 247,209 |
| 2025-12-05 | 4.250 | 4.700 | 4.200 | 4.550 | 4.550 | 484,916 |
| 2025-12-04 | 4.250 | 4.330 | 4.100 | 4.250 | 4.250 | 494,300 |
| 2025-12-03 | 4.100 | 4.330 | 4.100 | 4.250 | 4.250 | 278,574 |
| 2025-12-02 | 3.965 | 4.100 | 3.965 | 4.050 | 4.050 | 829,668 |
| 2025-12-01 | 3.850 | 4.000 | 3.805 | 3.900 | 3.900 | 1,406,470 |
| 2025-11-28 | 3.900 | 3.945 | 3.800 | 3.850 | 3.850 | 351,866 |
| 2025-11-27 | 3.900 | 3.945 | 3.800 | 3.900 | 3.900 | 271,024 |
| 2025-11-26 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 19,344 |
| 2025-11-25 | 3.900 | 4.000 | 3.850 | 3.900 | 3.900 | 344,252 |
| 2025-11-24 | 3.950 | 4.000 | 3.800 | 3.900 | 3.900 | 25,932 |
| 2025-11-21 | 3.950 | 3.989 | 3.900 | 3.950 | 3.950 | 17,543 |
| 2025-11-20 | 4.050 | 4.059 | 3.900 | 3.950 | 3.950 | 317,021 |
| 2025-11-19 | 4.100 | 4.200 | 3.900 | 4.050 | 4.050 | 1,310,071 |
| 2025-11-18 | 4.320 | 4.320 | 4.000 | 4.100 | 4.100 | 311,139 |
| 2025-11-17 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 557,523 |
| 2025-11-14 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 1,013,972 |
| 2025-11-13 | 4.200 | 4.500 | 4.200 | 4.400 | 4.400 | 617,602 |
| 2025-11-12 | 4.100 | 4.200 | 4.051 | 4.100 | 4.100 | 475,597 |
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.