Lexington Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.450 | 3.510 | 3.300 | 3.450 | 3.450 | 5,145 |
| 2024-11-27 | 3.450 | 3.510 | 3.300 | 3.450 | 3.450 | 45,396 |
| 2024-11-26 | 3.450 | 3.545 | 3.300 | 3.450 | 3.450 | 484 |
| 2024-11-25 | 3.450 | 3.545 | 3.310 | 3.450 | 3.450 | 132,895 |
| 2024-11-22 | 3.500 | 3.600 | 3.260 | 3.450 | 3.450 | 1,037,449 |
| 2024-11-21 | 3.500 | 3.556 | 3.500 | 3.500 | 3.500 | 70,300 |
| 2024-11-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-11-19 | 3.600 | 3.600 | 3.400 | 3.500 | 3.500 | 276,367 |
| 2024-11-18 | 3.566 | 3.566 | 3.400 | 3.550 | 3.550 | 599,565 |
| 2024-11-15 | 3.600 | 3.700 | 3.600 | 3.600 | 3.600 | 217 |
| 2024-11-14 | 3.550 | 3.700 | 3.516 | 3.600 | 3.600 | 508,823 |
| 2024-11-13 | 3.500 | 3.600 | 3.500 | 3.500 | 3.500 | 1,695 |
| 2024-11-12 | 3.450 | 3.600 | 3.400 | 3.500 | 3.500 | 8,247 |
| 2024-11-11 | 3.450 | 3.600 | 3.426 | 3.500 | 3.500 | 114 |
| 2024-11-08 | 3.450 | 3.600 | 3.400 | 3.500 | 3.500 | 29,575 |
| 2024-11-07 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 356,332 |
| 2024-11-06 | 3.650 | 3.770 | 3.500 | 3.650 | 3.650 | 150,349 |
| 2024-11-05 | 3.650 | 3.770 | 3.500 | 3.650 | 3.650 | 14,116 |
| 2024-11-04 | 3.650 | 3.770 | 3.550 | 3.650 | 3.650 | 300,019 |
| 2024-11-01 | 3.600 | 3.770 | 3.500 | 3.650 | 3.650 | 725,010 |
| 2024-10-31 | 3.650 | 3.700 | 3.500 | 3.600 | 3.600 | 241,119 |
| 2024-10-30 | 3.650 | 3.700 | 3.461 | 3.650 | 3.650 | 82,976 |
| 2024-10-29 | 3.650 | 3.715 | 3.461 | 3.650 | 3.650 | 53,282 |
| 2024-10-28 | 3.750 | 3.799 | 3.550 | 3.650 | 3.650 | 283,450 |
| 2024-10-25 | 3.750 | 3.750 | 3.651 | 3.750 | 3.750 | 232 |
| 2024-10-24 | 3.750 | 3.900 | 3.600 | 3.750 | 3.750 | 70,190 |
| 2024-10-23 | 3.650 | 3.900 | 3.565 | 3.750 | 3.750 | 916,269 |
| 2024-10-22 | 3.600 | 3.690 | 3.530 | 3.650 | 3.650 | 392,643 |
| 2024-10-21 | 3.450 | 3.600 | 3.400 | 3.600 | 3.600 | 1,318,542 |
| 2024-10-18 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 28,869 |
| 2024-10-17 | 3.550 | 3.580 | 3.400 | 3.450 | 3.450 | 578,876 |
| 2024-10-16 | 3.550 | 3.580 | 3.500 | 3.550 | 3.550 | 287 |
| 2024-10-15 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 71,859 |
| 2024-10-14 | 3.550 | 3.550 | 3.428 | 3.550 | 3.550 | 477,626 |
| 2024-10-11 | 3.700 | 3.740 | 3.500 | 3.650 | 3.650 | 50,273 |
| 2024-10-10 | 3.700 | 3.740 | 3.525 | 3.650 | 3.650 | 60,019 |
| 2024-10-09 | 3.700 | 3.800 | 3.525 | 3.650 | 3.650 | 163,070 |
| 2024-10-08 | 3.800 | 3.800 | 3.660 | 3.700 | 3.700 | 176,220 |
| 2024-10-07 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 164,574 |
| 2024-10-04 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 26,038 |
| 2024-10-03 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 52,826 |
| 2024-10-02 | 4.000 | 4.100 | 4.000 | 4.050 | 4.050 | 5,073 |
| 2024-10-01 | 4.100 | 4.100 | 4.000 | 4.050 | 4.050 | 385,607 |
| 2024-09-30 | 4.150 | 4.200 | 4.100 | 4.150 | 4.150 | 14,322 |
| 2024-09-27 | 4.200 | 4.200 | 4.100 | 4.150 | 4.150 | 246,413 |
| 2024-09-26 | 4.250 | 4.270 | 4.200 | 4.250 | 4.250 | 138,532 |
| 2024-09-25 | 4.300 | 4.370 | 4.200 | 4.250 | 4.250 | 153,315 |
| 2024-09-24 | 4.500 | 4.700 | 4.200 | 4.300 | 4.300 | 343,706 |
| 2024-09-23 | 4.500 | 4.700 | 4.328 | 4.500 | 4.500 | 238,166 |
| 2024-09-20 | 4.350 | 4.822 | 4.300 | 4.500 | 4.500 | 2,205,687 |
| 2024-09-19 | 4.100 | 4.500 | 4.100 | 4.350 | 4.350 | 605,483 |
| 2024-09-18 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 4,033 |
| 2024-09-17 | 3.850 | 4.000 | 3.755 | 3.900 | 3.900 | 73,627 |
| 2024-09-16 | 3.677 | 4.000 | 3.677 | 3.850 | 3.850 | 863,296 |
| 2024-09-13 | 3.650 | 3.750 | 3.650 | 3.650 | 3.650 | 95,726 |
| 2024-09-12 | 3.550 | 3.650 | 3.422 | 3.600 | 3.600 | 130,924 |
| 2024-09-11 | 3.100 | 3.550 | 3.100 | 3.550 | 3.550 | 1,635,623 |
| 2024-09-10 | 3.200 | 3.200 | 3.100 | 3.150 | 3.150 | 274,263 |
| 2024-09-09 | 3.300 | 3.340 | 3.100 | 3.250 | 3.250 | 517,622 |
| 2024-09-06 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 215,588 |
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.