Lexington Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.600 | 3.600 | 3.500 | 3.550 | 3.550 | 130,681 |
| 2025-08-15 | 3.850 | 3.850 | 3.730 | 3.850 | 3.850 | 134,289 |
| 2025-08-14 | 3.850 | 3.850 | 3.737 | 3.850 | 3.850 | 103,908 |
| 2025-08-13 | 3.850 | 3.889 | 3.730 | 3.850 | 3.850 | 127,422 |
| 2025-08-12 | 3.850 | 3.850 | 3.700 | 3.850 | 3.850 | 2,009 |
| 2025-08-11 | 3.850 | 3.899 | 3.748 | 3.850 | 3.850 | 15,150 |
| 2025-08-08 | 3.800 | 3.828 | 3.720 | 3.800 | 3.800 | 118,634 |
| 2025-08-07 | 3.800 | 3.850 | 3.700 | 3.800 | 3.800 | 348,946 |
| 2025-08-06 | 3.800 | 3.880 | 3.725 | 3.800 | 3.800 | 407,000 |
| 2025-08-05 | 3.850 | 3.970 | 3.755 | 3.800 | 3.800 | 427,125 |
| 2025-08-04 | 3.750 | 3.800 | 3.716 | 3.800 | 3.800 | 383,507 |
| 2025-08-01 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 608,634 |
| 2025-07-31 | 3.600 | 3.600 | 3.532 | 3.600 | 3.600 | 31,874 |
| 2025-07-30 | 3.650 | 3.700 | 3.500 | 3.600 | 3.600 | 75,167 |
| 2025-07-29 | 3.452 | 3.650 | 3.452 | 3.650 | 3.650 | 1,057,589 |
| 2025-07-28 | 3.450 | 3.600 | 3.300 | 3.450 | 3.450 | 212,279 |
| 2025-07-25 | 3.450 | 3.600 | 3.340 | 3.450 | 3.450 | 15,355 |
| 2025-07-24 | 3.450 | 3.600 | 3.450 | 3.450 | 3.450 | 849 |
| 2025-07-23 | 3.450 | 3.600 | 3.300 | 3.450 | 3.450 | 264 |
| 2025-07-22 | 3.450 | 3.540 | 3.300 | 3.450 | 3.450 | 141,481 |
| 2025-07-21 | 3.450 | 3.600 | 3.330 | 3.450 | 3.450 | 11,388 |
| 2025-07-18 | 3.450 | 3.600 | 3.300 | 3.450 | 3.450 | 63,689 |
| 2025-07-17 | 3.450 | 3.590 | 3.450 | 3.450 | 3.450 | 105,372 |
| 2025-07-16 | 3.550 | 3.600 | 3.300 | 3.450 | 3.450 | 245,167 |
| 2025-07-15 | 3.400 | 3.700 | 3.400 | 3.550 | 3.550 | 524,412 |
| 2025-07-14 | 3.400 | 3.400 | 3.300 | 3.350 | 3.350 | 167,152 |
| 2025-07-11 | 3.600 | 3.700 | 3.410 | 3.500 | 3.500 | 313,162 |
| 2025-07-10 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 166,246 |
| 2025-07-09 | 3.750 | 3.790 | 3.500 | 3.600 | 3.600 | 492,829 |
| 2025-07-08 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 31,351 |
| 2025-07-07 | 3.550 | 3.750 | 3.500 | 3.750 | 3.750 | 463,140 |
| 2025-07-04 | 3.600 | 3.700 | 3.500 | 3.550 | 3.550 | 142,824 |
| 2025-07-03 | 3.650 | 3.700 | 3.500 | 3.600 | 3.600 | 291,498 |
| 2025-07-02 | 3.750 | 3.800 | 3.600 | 3.650 | 3.650 | 736,922 |
| 2025-07-01 | 3.750 | 3.880 | 3.600 | 3.750 | 3.750 | 286,225 |
| 2025-06-30 | 3.770 | 3.770 | 3.600 | 3.750 | 3.750 | 267,115 |
| 2025-06-27 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 105,802 |
| 2025-06-26 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 277 |
| 2025-06-25 | 3.800 | 3.800 | 3.750 | 3.800 | 3.800 | 10,412 |
| 2025-06-24 | 3.800 | 3.800 | 3.717 | 3.800 | 3.800 | 45,245 |
| 2025-06-23 | 3.750 | 3.780 | 3.700 | 3.750 | 3.750 | 359,764 |
| 2025-06-20 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 148,310 |
| 2025-06-19 | 3.750 | 3.770 | 3.700 | 3.750 | 3.750 | 68,771 |
| 2025-06-18 | 3.800 | 3.800 | 3.700 | 3.750 | 3.750 | 225,904 |
| 2025-06-17 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 106,223 |
| 2025-06-16 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 63,305 |
| 2025-06-13 | 3.555 | 3.900 | 3.555 | 3.800 | 3.800 | 1,281,970 |
| 2025-06-12 | 3.650 | 3.750 | 3.520 | 3.550 | 3.550 | 394,663 |
| 2025-06-11 | 3.650 | 3.699 | 3.610 | 3.650 | 3.650 | 148,923 |
| 2025-06-10 | 3.650 | 3.700 | 3.650 | 3.650 | 3.650 | 16,218 |
| 2025-06-09 | 3.650 | 3.710 | 3.625 | 3.650 | 3.650 | 983,359 |
| 2025-06-06 | 3.550 | 3.700 | 3.400 | 3.650 | 3.650 | 544,021 |
| 2025-06-05 | 3.550 | 3.650 | 3.462 | 3.550 | 3.550 | 163,131 |
| 2025-06-04 | 3.550 | 3.590 | 3.410 | 3.550 | 3.550 | 2,162,264 |
| 2025-06-03 | 3.550 | 3.590 | 3.400 | 3.550 | 3.550 | 141,973 |
| 2025-06-02 | 3.550 | 3.590 | 3.400 | 3.550 | 3.550 | 982,425 |
| 2025-05-30 | 3.550 | 3.590 | 3.400 | 3.550 | 3.550 | 150,845 |
| 2025-05-29 | 3.550 | 3.590 | 3.400 | 3.550 | 3.550 | 49,350 |
| 2025-05-28 | 3.550 | 3.590 | 3.400 | 3.550 | 3.550 | 77,359 |
| 2025-05-27 | 3.550 | 3.620 | 3.460 | 3.550 | 3.550 | 447,751 |
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.