Lexington Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4.100 | 4.200 | 4.100 | 4.100 | 4.100 | 363,886 |
| 2025-11-10 | 4.100 | 4.200 | 4.045 | 4.100 | 4.100 | 369,491 |
| 2025-11-07 | 3.925 | 4.145 | 3.925 | 4.100 | 4.100 | 1,004,065 |
| 2025-11-06 | 3.950 | 4.000 | 3.900 | 3.900 | 3.900 | 61,126 |
| 2025-11-05 | 3.900 | 4.170 | 3.880 | 3.950 | 3.950 | 1,218,535 |
| 2025-11-04 | 3.850 | 3.940 | 3.800 | 3.900 | 3.900 | 81,470 |
| 2025-11-03 | 3.850 | 3.940 | 3.700 | 3.850 | 3.850 | 47,214 |
| 2025-10-31 | 3.900 | 3.970 | 3.700 | 3.850 | 3.850 | 298,251 |
| 2025-10-30 | 3.900 | 3.970 | 3.800 | 3.900 | 3.900 | 182,119 |
| 2025-10-29 | 3.900 | 4.000 | 3.806 | 3.900 | 3.900 | 307,231 |
| 2025-10-28 | 3.950 | 3.970 | 3.800 | 3.900 | 3.900 | 71,139 |
| 2025-10-27 | 4.000 | 4.200 | 3.875 | 3.950 | 3.950 | 318,395 |
| 2025-10-24 | 3.900 | 4.200 | 3.800 | 4.000 | 4.000 | 629,386 |
| 2025-10-23 | 4.100 | 4.200 | 3.800 | 3.900 | 3.900 | 363,979 |
| 2025-10-22 | 4.400 | 4.480 | 4.000 | 4.100 | 4.100 | 303,166 |
| 2025-10-21 | 4.450 | 4.480 | 4.220 | 4.400 | 4.400 | 196,428 |
| 2025-10-20 | 4.500 | 4.510 | 4.300 | 4.450 | 4.450 | 87,757 |
| 2025-10-17 | 4.550 | 4.800 | 4.400 | 4.500 | 4.500 | 2,116,759 |
| 2025-10-16 | 4.550 | 4.700 | 4.300 | 4.550 | 4.550 | 1,069,941 |
| 2025-10-15 | 4.750 | 4.770 | 4.400 | 4.550 | 4.550 | 936,414 |
| 2025-10-14 | 4.215 | 4.829 | 4.215 | 4.750 | 4.750 | 3,056,068 |
| 2025-10-13 | 4.200 | 4.279 | 4.100 | 4.200 | 4.200 | 1,714,591 |
| 2025-10-10 | 4.200 | 4.300 | 4.000 | 4.200 | 4.200 | 1,077,436 |
| 2025-10-09 | 3.950 | 4.400 | 3.910 | 4.200 | 4.200 | 981,015 |
| 2025-10-08 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 107,780 |
| 2025-10-07 | 3.850 | 4.095 | 3.700 | 3.900 | 3.900 | 278,364 |
| 2025-10-06 | 3.700 | 3.970 | 3.600 | 3.850 | 3.850 | 1,146,096 |
| 2025-10-03 | 3.700 | 3.800 | 3.700 | 3.700 | 3.700 | 2,558 |
| 2025-10-02 | 3.850 | 3.980 | 3.600 | 3.700 | 3.700 | 225,253 |
| 2025-10-01 | 3.900 | 3.980 | 3.700 | 3.850 | 3.850 | 412,016 |
| 2025-09-30 | 4.000 | 4.066 | 3.700 | 3.900 | 3.900 | 391,345 |
| 2025-09-29 | 4.000 | 4.066 | 3.904 | 4.000 | 4.000 | 218,841 |
| 2025-09-26 | 4.000 | 4.100 | 3.955 | 4.000 | 4.000 | 550 |
| 2025-09-25 | 3.950 | 4.100 | 3.900 | 4.000 | 4.000 | 527,065 |
| 2025-09-24 | 3.950 | 4.079 | 3.800 | 3.950 | 3.950 | 117,880 |
| 2025-09-23 | 3.900 | 3.999 | 3.800 | 3.950 | 3.950 | 280,488 |
| 2025-09-22 | 3.900 | 3.999 | 3.822 | 3.900 | 3.900 | 174,704 |
| 2025-09-19 | 3.900 | 3.999 | 3.800 | 3.900 | 3.900 | 280,507 |
| 2025-09-18 | 3.999 | 3.999 | 3.810 | 3.900 | 3.900 | 258,019 |
| 2025-09-17 | 3.900 | 4.200 | 3.834 | 4.000 | 4.000 | 1,709,035 |
| 2025-09-16 | 3.900 | 4.000 | 3.700 | 3.850 | 3.850 | 392,000 |
| 2025-09-15 | 3.900 | 3.990 | 3.900 | 3.900 | 3.900 | 25,436 |
| 2025-09-12 | 3.900 | 3.990 | 3.800 | 3.900 | 3.900 | 48,524 |
| 2025-09-11 | 3.990 | 3.990 | 3.787 | 3.900 | 3.900 | 362,989 |
| 2025-09-10 | 4.050 | 4.200 | 3.800 | 4.000 | 4.000 | 346,978 |
| 2025-09-09 | 4.050 | 4.150 | 3.900 | 4.050 | 4.050 | 73,799 |
| 2025-09-08 | 4.050 | 4.170 | 3.900 | 4.050 | 4.050 | 131,917 |
| 2025-09-05 | 4.050 | 4.200 | 3.925 | 4.050 | 4.050 | 997,380 |
| 2025-09-04 | 3.725 | 4.175 | 3.725 | 4.050 | 4.050 | 727,712 |
| 2025-09-03 | 3.600 | 3.789 | 3.500 | 3.700 | 3.700 | 273,446 |
| 2025-09-02 | 3.600 | 3.700 | 3.520 | 3.600 | 3.600 | 240,918 |
| 2025-09-01 | 3.600 | 3.669 | 3.500 | 3.600 | 3.600 | 389,034 |
| 2025-08-29 | 3.600 | 3.625 | 3.500 | 3.600 | 3.600 | 45,214 |
| 2025-08-28 | 3.600 | 3.645 | 3.500 | 3.600 | 3.600 | 115,024 |
| 2025-08-27 | 3.600 | 3.680 | 3.500 | 3.600 | 3.600 | 926 |
| 2025-08-26 | 3.600 | 3.600 | 3.486 | 3.600 | 3.600 | 352,190 |
| 2025-08-22 | 3.600 | 3.680 | 3.600 | 3.600 | 3.600 | 773 |
| 2025-08-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 4,268 |
| 2025-08-20 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 27,000 |
| 2025-08-19 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 18,000 |
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.