Lexston Mining Corporation (CSE:LEXT)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0050 (3.45%)
Dec 5, 2025, 3:54 PM EST
Lexston Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 3.45% | 205,600 |
| Dec 4, 2025 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -14.71% | 684,750 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -15.00% | 297,741 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -16.67% | 112,960 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | -4.00% | 67,000 |
| Nov 28, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 32,000 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 31,000 |
| Nov 26, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 61,027 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.24 | 0.26 | 0.26 | -7.27% | 96,700 |
| Nov 24, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -16.67% | 89,452 |
| Nov 21, 2025 | 0.25 | 0.33 | 0.25 | 0.33 | 0.33 | 37.50% | 120,250 |
| Nov 20, 2025 | 0.22 | 0.25 | 0.20 | 0.24 | 0.24 | - | 253,250 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.21 | 0.24 | 0.24 | -7.69% | 206,800 |
| Nov 18, 2025 | 0.31 | 0.31 | 0.22 | 0.26 | 0.26 | -16.13% | 229,354 |
| Nov 17, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -6.06% | 68,958 |
| Nov 14, 2025 | 0.32 | 0.34 | 0.30 | 0.33 | 0.33 | -2.94% | 231,903 |
| Nov 13, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 4.62% | 196,225 |
| Nov 12, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 25.00% | 262,000 |
| Nov 11, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | 4.00% | 198,290 |
| Nov 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 47,000 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 56,100 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 45,000 |
| Nov 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 19,500 |
| Nov 4, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 6,000 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 3,350 |
| Oct 31, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | - | 81,111 |
| Oct 30, 2025 | 0.25 | 0.28 | 0.24 | 0.26 | 0.26 | 1.96% | 37,000 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.93% | 30,000 |
| Oct 28, 2025 | 0.22 | 0.29 | 0.21 | 0.28 | 0.28 | 33.33% | 256,842 |
| Oct 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 13.51% | 196,833 |
| Oct 24, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.78% | 19,000 |
| Oct 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 104,500 |
| Oct 21, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -16.67% | 328,500 |
| Oct 20, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 23.53% | 40,455 |
| Oct 17, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 401,812 |
| Oct 16, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 6.25% | 304,500 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 28,100 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,500 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,000 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 21,000 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -8.11% | 5,500 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 12.12% | 1,500 |
| Oct 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 21,000 |
| Sep 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 30,500 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 526 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 3,500 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -18.42% | 50,000 |
| Sep 19, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 31.03% | 12,500 |
| Sep 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -21.62% | 1,000 |
| Sep 17, 2025 | 0.17 | 0.19 | 0.15 | 0.19 | 0.19 | 8.82% | 18,000 |