Lexington Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 10,000 |
| 2025-02-24 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 29,656 |
| 2025-02-21 | 3.650 | 3.760 | 3.500 | 3.600 | 3.600 | 152,871 |
| 2025-02-20 | 3.600 | 3.700 | 3.500 | 3.650 | 3.650 | 57,179 |
| 2025-02-19 | 3.715 | 3.715 | 3.600 | 3.600 | 3.600 | 311,730 |
| 2025-02-18 | 3.900 | 3.940 | 3.700 | 3.850 | 3.850 | 39,603 |
| 2025-02-17 | 3.950 | 4.000 | 3.825 | 3.900 | 3.900 | 210,376 |
| 2025-02-14 | 3.950 | 3.950 | 3.922 | 3.950 | 3.950 | 132,763 |
| 2025-02-13 | 3.950 | 4.000 | 3.950 | 3.950 | 3.950 | 134,113 |
| 2025-02-12 | 3.950 | 4.000 | 3.922 | 3.950 | 3.950 | 274,878 |
| 2025-02-11 | 3.950 | 4.000 | 3.950 | 3.950 | 3.950 | 154,132 |
| 2025-02-10 | 4.050 | 4.066 | 3.922 | 3.950 | 3.950 | 25,125 |
| 2025-02-07 | 4.050 | 4.084 | 4.050 | 4.050 | 4.050 | 61,020 |
| 2025-02-06 | 3.950 | 4.050 | 3.922 | 4.050 | 4.050 | 125,560 |
| 2025-02-05 | 4.050 | 4.200 | 3.922 | 3.950 | 3.950 | 62,805 |
| 2025-02-04 | 4.200 | 4.224 | 3.900 | 4.000 | 4.000 | 464,237 |
| 2025-02-03 | 4.210 | 4.210 | 4.000 | 4.200 | 4.200 | 155,667 |
| 2025-01-31 | 4.250 | 4.330 | 4.100 | 4.250 | 4.250 | 417,434 |
| 2025-01-30 | 4.250 | 4.290 | 4.100 | 4.250 | 4.250 | 511,315 |
| 2025-01-29 | 4.250 | 4.290 | 4.100 | 4.250 | 4.250 | 21,760 |
| 2025-01-28 | 4.250 | 4.275 | 4.250 | 4.250 | 4.250 | 46,733 |
| 2025-01-27 | 4.250 | 4.290 | 4.100 | 4.250 | 4.250 | 46,815 |
| 2025-01-24 | 4.200 | 4.288 | 4.100 | 4.250 | 4.250 | 93,857 |
| 2025-01-23 | 4.150 | 4.240 | 4.000 | 4.200 | 4.200 | 165,767 |
| 2025-01-22 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 139,860 |
| 2025-01-21 | 4.150 | 4.186 | 4.150 | 4.150 | 4.150 | 49,837 |
| 2025-01-20 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 43,322 |
| 2025-01-17 | 4.050 | 4.200 | 3.951 | 4.150 | 4.150 | 298,935 |
| 2025-01-16 | 4.050 | 4.090 | 3.900 | 4.050 | 4.050 | 73,795 |
| 2025-01-15 | 4.000 | 4.100 | 3.900 | 4.050 | 4.050 | 173,976 |
| 2025-01-14 | 4.250 | 4.700 | 3.920 | 3.950 | 3.950 | 3,447,628 |
| 2025-01-13 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 100,413 |
| 2025-01-10 | 3.850 | 4.000 | 3.700 | 3.900 | 3.900 | 60,443 |
| 2025-01-09 | 3.750 | 3.920 | 3.575 | 3.850 | 3.850 | 621,015 |
| 2025-01-08 | 3.750 | 3.750 | 3.575 | 3.750 | 3.750 | 14,126 |
| 2025-01-07 | 3.750 | 3.920 | 3.560 | 3.560 | 3.560 | 10,304 |
| 2025-01-06 | 3.750 | 3.920 | 3.500 | 3.750 | 3.750 | 758 |
| 2025-01-03 | 3.750 | 3.920 | 3.550 | 3.750 | 3.750 | 157,834 |
| 2025-01-02 | 3.750 | 3.920 | 3.626 | 3.750 | 3.750 | 149,125 |
| 2024-12-31 | 3.700 | 3.840 | 3.600 | 3.750 | 3.750 | 112,840 |
| 2024-12-30 | 3.700 | 3.700 | 3.500 | 3.700 | 3.700 | 20,333 |
| 2024-12-27 | 3.700 | 3.845 | 3.500 | 3.700 | 3.700 | 2,463 |
| 2024-12-24 | 3.700 | 3.840 | 3.700 | 3.700 | 3.700 | 30,000 |
| 2024-12-23 | 3.700 | 3.870 | 3.520 | 3.700 | 3.700 | 50,443 |
| 2024-12-20 | 3.750 | 3.777 | 3.600 | 3.700 | 3.700 | 64,810 |
| 2024-12-19 | 3.633 | 3.633 | 3.500 | 3.500 | 3.500 | 128,753 |
| 2024-12-18 | 3.795 | 3.795 | 3.660 | 3.750 | 3.750 | 318,179 |
| 2024-12-17 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 100,344 |
| 2024-12-16 | 3.900 | 3.940 | 3.733 | 3.850 | 3.850 | 213,918 |
| 2024-12-13 | 3.850 | 3.850 | 3.811 | 3.850 | 3.850 | 3,797 |
| 2024-12-12 | 3.850 | 3.940 | 3.825 | 3.850 | 3.850 | 177,282 |
| 2024-12-11 | 3.850 | 4.000 | 3.825 | 3.850 | 3.850 | 16,767 |
| 2024-12-10 | 3.850 | 3.900 | 3.700 | 3.850 | 3.850 | 354,638 |
| 2024-12-09 | 3.850 | 3.940 | 3.820 | 3.850 | 3.850 | 481,091 |
| 2024-12-06 | 3.850 | 3.850 | 3.819 | 3.850 | 3.850 | 107,253 |
| 2024-12-05 | 3.600 | 3.870 | 3.500 | 3.850 | 3.850 | 943,407 |
| 2024-12-04 | 3.600 | 3.700 | 3.600 | 3.600 | 3.600 | 432 |
| 2024-12-03 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 262,299 |
| 2024-12-02 | 3.450 | 3.580 | 3.300 | 3.500 | 3.500 | 371,329 |
| 2024-11-29 | 3.450 | 3.495 | 3.325 | 3.450 | 3.450 | 134,601 |
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.