Lexington Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.500 | 3.600 | 3.500 | 3.550 | 3.550 | 281,606 |
| 2025-05-22 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 147,433 |
| 2025-05-21 | 3.340 | 3.520 | 3.340 | 3.500 | 3.500 | 168,966 |
| 2025-05-20 | 3.300 | 3.350 | 3.247 | 3.300 | 3.300 | 337,714 |
| 2025-05-19 | 3.250 | 3.300 | 3.244 | 3.300 | 3.300 | 39,500 |
| 2025-05-16 | 3.250 | 3.300 | 3.200 | 3.300 | 3.300 | 758,868 |
| 2025-05-15 | 3.250 | 3.259 | 3.210 | 3.250 | 3.250 | 54,166 |
| 2025-05-14 | 3.250 | 3.259 | 3.210 | 3.250 | 3.250 | 17,964 |
| 2025-05-13 | 3.250 | 3.250 | 3.110 | 3.250 | 3.250 | 210,182 |
| 2025-05-12 | 3.250 | 3.275 | 3.200 | 3.250 | 3.250 | 338,127 |
| 2025-05-09 | 3.150 | 3.275 | 3.100 | 3.250 | 3.250 | 1,062,345 |
| 2025-05-08 | 3.225 | 3.225 | 3.150 | 3.150 | 3.150 | 400,690 |
| 2025-05-07 | 3.250 | 3.275 | 3.250 | 3.250 | 3.250 | 179,137 |
| 2025-05-06 | 3.150 | 3.280 | 3.100 | 3.250 | 3.250 | 252,162 |
| 2025-05-02 | 3.300 | 3.300 | 3.000 | 3.150 | 3.150 | 806,348 |
| 2025-05-01 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 533,839 |
| 2025-04-30 | 3.175 | 3.400 | 3.175 | 3.300 | 3.300 | 1,542,137 |
| 2025-04-29 | 3.300 | 3.300 | 3.010 | 3.050 | 3.050 | 2,451,404 |
| 2025-04-28 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 229,980 |
| 2025-04-25 | 3.500 | 3.500 | 3.350 | 3.350 | 3.350 | 200,042 |
| 2025-04-24 | 3.600 | 3.649 | 3.500 | 3.600 | 3.600 | 79,328 |
| 2025-04-23 | 3.600 | 3.680 | 3.500 | 3.600 | 3.600 | 970,299 |
| 2025-04-22 | 3.500 | 3.690 | 3.500 | 3.600 | 3.600 | 547,189 |
| 2025-04-17 | 3.450 | 3.600 | 3.420 | 3.500 | 3.500 | 1,593,410 |
| 2025-04-16 | 3.400 | 3.428 | 3.306 | 3.400 | 3.400 | 190,965 |
| 2025-04-15 | 3.350 | 3.400 | 3.301 | 3.400 | 3.400 | 263,193 |
| 2025-04-14 | 3.400 | 3.498 | 3.350 | 3.350 | 3.350 | 47,683 |
| 2025-04-11 | 3.400 | 3.498 | 3.390 | 3.400 | 3.400 | 159,119 |
| 2025-04-10 | 3.400 | 3.498 | 3.302 | 3.400 | 3.400 | 232,947 |
| 2025-04-09 | 3.400 | 3.400 | 3.250 | 3.400 | 3.400 | 116,220 |
| 2025-04-08 | 3.400 | 3.400 | 3.302 | 3.400 | 3.400 | 6,218 |
| 2025-04-07 | 3.400 | 3.498 | 3.302 | 3.400 | 3.400 | 229,789 |
| 2025-04-04 | 3.400 | 3.498 | 3.322 | 3.400 | 3.400 | 35,635 |
| 2025-04-03 | 3.400 | 3.498 | 3.400 | 3.400 | 3.400 | 28,657 |
| 2025-04-02 | 3.400 | 3.550 | 3.322 | 3.400 | 3.400 | 208,018 |
| 2025-04-01 | 3.550 | 3.589 | 3.400 | 3.400 | 3.400 | 480,557 |
| 2025-03-31 | 3.550 | 3.589 | 3.550 | 3.550 | 3.550 | 61,740 |
| 2025-03-28 | 3.498 | 3.599 | 3.498 | 3.550 | 3.550 | 1,064,456 |
| 2025-03-27 | 3.500 | 3.570 | 3.415 | 3.450 | 3.450 | 443,219 |
| 2025-03-26 | 3.450 | 3.560 | 3.420 | 3.500 | 3.500 | 1,637,109 |
| 2025-03-25 | 3.550 | 3.600 | 3.450 | 3.450 | 3.450 | 1,672,017 |
| 2025-03-24 | 3.650 | 3.680 | 3.520 | 3.550 | 3.550 | 570,468 |
| 2025-03-21 | 3.650 | 3.680 | 3.650 | 3.650 | 3.650 | 27,732 |
| 2025-03-20 | 3.580 | 3.656 | 3.580 | 3.650 | 3.650 | 234,338 |
| 2025-03-19 | 3.550 | 3.600 | 3.532 | 3.550 | 3.550 | 820,122 |
| 2025-03-18 | 3.550 | 3.600 | 3.550 | 3.550 | 3.550 | 736,490 |
| 2025-03-17 | 3.600 | 3.699 | 3.525 | 3.550 | 3.550 | 355,869 |
| 2025-03-14 | 3.750 | 3.800 | 3.600 | 3.600 | 3.600 | 1,082,103 |
| 2025-03-13 | 3.600 | 3.880 | 3.600 | 3.750 | 3.750 | 3,043,521 |
| 2025-03-12 | 3.750 | 3.780 | 3.600 | 3.600 | 3.600 | 33,493 |
| 2025-03-11 | 3.500 | 3.750 | 3.500 | 3.600 | 3.600 | 1,503,691 |
| 2025-03-10 | 3.450 | 3.600 | 3.400 | 3.450 | 3.450 | 426,538 |
| 2025-03-07 | 3.322 | 3.560 | 3.322 | 3.450 | 3.450 | 1,433,318 |
| 2025-03-06 | 3.350 | 3.400 | 3.200 | 3.300 | 3.300 | 139,330 |
| 2025-03-05 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 37,263 |
| 2025-03-04 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 130,482 |
| 2025-03-03 | 3.600 | 3.618 | 3.320 | 3.350 | 3.350 | 404,952 |
| 2025-02-28 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 53,259 |
| 2025-02-27 | 3.600 | 3.636 | 3.500 | 3.600 | 3.600 | 57,983 |
| 2025-02-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
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.