Lexston Mining Corporation (CSE:LEXT)
Canada
· Delayed Price · Currency is CAD 0.4900
-0.0100 (-2.00%)
Mar 28, 2025, 3:21 PM EST
Lexston Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -2.00% | 500 |
| Mar 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 42.86% | 2,300 |
| Mar 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -35.19% | 500 |
| Mar 24, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | - | 3.85% | 4,500 |
| Mar 21, 2025 | 0.47 | 0.56 | 0.45 | 0.52 | - | 16.85% | 51,371 |
| Mar 20, 2025 | 0.45 | 0.55 | 0.45 | 0.45 | - | 5.95% | 176,419 |
| Mar 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 5.00% | 500 |
| Mar 18, 2025 | 0.31 | 0.40 | 0.31 | 0.40 | - | - | 13,085 |
| Mar 17, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | - | 1,730 |
| Mar 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -4.76% | 1,120 |
| Mar 13, 2025 | 0.35 | 0.55 | 0.35 | 0.42 | - | -27.59% | 208,764 |
| Mar 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Mar 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Mar 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Mar 7, 2025 | 0.20 | 0.58 | 0.20 | 0.58 | - | 132.00% | 94,686 |
| Mar 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 510 |
| Mar 3, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | - | 11.11% | 14,000 |
| Feb 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -10.00% | 6,700 |
| Feb 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11.11% | 800 |
| Feb 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Feb 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -10.00% | 1,000 |
| Feb 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 13.64% | 2,500 |
| Feb 21, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | - | 22.22% | 5,800 |
| Feb 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 28.57% | 2,570 |
| Feb 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Feb 18, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -44.00% | 9,800 |
| Feb 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 500 |
| Feb 12, 2025 | 0.31 | 0.32 | 0.25 | 0.25 | - | -26.47% | 8,000 |
| Feb 11, 2025 | 0.24 | 0.34 | 0.24 | 0.34 | - | 41.67% | 226,038 |
| Feb 10, 2025 | 0.14 | 0.33 | 0.14 | 0.24 | - | 118.18% | 324,200 |
| Feb 7, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -15.38% | 54,470 |
| Feb 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,250 |
| Feb 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -18.75% | 4,678 |
| Feb 4, 2025 | 0.12 | 0.17 | 0.12 | 0.16 | - | 60.00% | 45,550 |
| Feb 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 8,000 |
| Jan 31, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 4,501 |
| Jan 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jan 29, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 15,180 |
| Jan 28, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | - | 60,900 |
| Jan 27, 2025 | 0.10 | 0.15 | 0.10 | 0.10 | - | - | 25,900 |
| Jan 24, 2025 | 0.15 | 0.15 | 0.10 | 0.10 | - | -33.33% | 14,520 |
| Jan 23, 2025 | 0.13 | 0.15 | 0.10 | 0.15 | - | 50.00% | 67,345 |
| Jan 22, 2025 | 0.15 | 0.15 | 0.10 | 0.10 | - | -33.33% | 12,000 |
| Jan 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 98,201 |
| Jan 20, 2025 | 0.15 | 0.15 | 0.10 | 0.15 | - | - | 12,490 |
| Jan 17, 2025 | 0.15 | 0.15 | 0.10 | 0.15 | - | - | 45,257 |