Lexston Mining Corporation (CSE:LEXT)
Canada
· Delayed Price · Currency is CAD 0.1950
+0.0550 (39.29%)
Jun 27, 2025, 1:20 PM EDT
Lexston Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | - | 39.29% | 44,500 |
| Jun 26, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | - | 27.27% | 26,000 |
| Jun 25, 2025 | 0.14 | 0.20 | 0.11 | 0.11 | - | -18.52% | 165,280 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.90% | 6,426 |
| Jun 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 4,134 |
| Jun 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 7,500 |
| Jun 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 13,910 |
| Jun 9, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | - | -28.95% | 30,362 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 2,500 |
| Jun 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 2, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | - | -7.50% | 19,155 |
| May 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 42.86% | 6,500 |
| May 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -26.32% | 11,000 |
| May 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 13,789 |
| May 14, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 5.56% | 5,200 |
| May 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 12, 2025 | 0.15 | 0.20 | 0.15 | 0.18 | - | 20.00% | 16,000 |
| May 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 10,173 |
| May 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 600 |
| May 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 2,000 |
| May 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 10,000 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -18.42% | 2,000 |
| May 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 18.75% | 2,026 |
| May 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 1,000 |
| Apr 29, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | - | 19.23% | 2,822 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 23, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | -35.00% | 13,937 |
| Apr 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 500 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -20.00% | 49,083 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |