Lexston Mining Corporation (LEXTF)
OTCMKTS
· Delayed Price · Currency is USD
0.1700
+0.0540 (46.55%)
At close: May 6, 2025
Lexston Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 0.17 | 0.17 | 0.09 | 0.09 | 0.09 | -47.53% | 4,609 |
| May 6, 2025 | 0.15 | 0.17 | 0.12 | 0.17 | 0.17 | 46.55% | 10,415 |
| May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -18.60% | 2,100 |
| May 2, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -16.18% | 16,052 |
| May 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.76% | 14,293 |
| Apr 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 243.29% | 2,055 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -54.92% | 7,580 |
| Apr 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -33.67% | 590 |
| Apr 25, 2025 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 26.92% | 4,577 |
| Apr 23, 2025 | 0.11 | 0.13 | 0.07 | 0.13 | 0.13 | 12.39% | 69,402 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -31.18% | 5,500 |
| Apr 21, 2025 | 0.10 | 0.17 | 0.10 | 0.17 | 0.17 | -12.55% | 37,902 |
| Apr 14, 2025 | 0.23 | 0.23 | 0.17 | 0.19 | 0.19 | 14.35% | 10,860 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,303 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -22.94% | 53,135 |
| Apr 8, 2025 | 0.20 | 0.22 | 0.18 | 0.22 | 0.22 | 12.49% | 33,346 |
| Apr 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -23.43% | 300 |
| Apr 4, 2025 | 0.33 | 0.33 | 0.20 | 0.26 | 0.26 | -19.97% | 10,651 |
| Apr 3, 2025 | 0.21 | 0.34 | 0.20 | 0.32 | 0.32 | 60.00% | 16,024 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,764 |
| Apr 1, 2025 | 0.27 | 0.27 | 0.20 | 0.20 | 0.20 | -26.87% | 4,178 |
| Mar 31, 2025 | 0.20 | 0.27 | 0.20 | 0.27 | 0.27 | 36.75% | 4,691 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 12,800 |
| Mar 26, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 13.64% | 13,047 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -39.83% | 1,552 |
| Mar 24, 2025 | 0.28 | 0.29 | 0.20 | 0.29 | 0.29 | -8.99% | 10,700 |
| Mar 21, 2025 | 0.40 | 0.40 | 0.32 | 0.32 | 0.32 | -11.95% | 73,418 |
| Mar 20, 2025 | 0.17 | 0.40 | 0.17 | 0.37 | 0.37 | 42.24% | 319,799 |
| Mar 18, 2025 | 0.31 | 0.31 | 0.21 | 0.26 | 0.26 | -5.31% | 10,207 |
| Mar 17, 2025 | 0.21 | 0.27 | 0.17 | 0.27 | 0.27 | 57.10% | 163,570 |
| Mar 14, 2025 | 0.28 | 0.32 | 0.17 | 0.17 | 0.17 | -33.91% | 47,400 |
| Mar 13, 2025 | 0.16 | 0.38 | 0.16 | 0.26 | 0.26 | 155.88% | 449,218 |
| Mar 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -35.24% | 240 |
| Mar 10, 2025 | 0.16 | 0.21 | 0.14 | 0.16 | 0.16 | -17.11% | 2,750 |
| Mar 7, 2025 | 0.15 | 0.34 | 0.14 | 0.19 | 0.19 | 77.57% | 215,882 |
| Mar 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -10.83% | 2,686 |
| Mar 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -15.79% | 1,150 |
| Mar 4, 2025 | 0.10 | 0.15 | 0.10 | 0.14 | 0.14 | -25.00% | 2,129 |
| Mar 3, 2025 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 35.71% | 19,029 |
| Feb 28, 2025 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -17.31% | 1,200 |
| Feb 27, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | -8.44% | 1,940 |
| Feb 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.76% | 261 |
| Feb 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -15.00% | 1,690 |
| Feb 24, 2025 | 0.18 | 0.20 | 0.14 | 0.20 | 0.20 | 14.29% | 10,289 |
| Feb 21, 2025 | 0.14 | 0.21 | 0.14 | 0.18 | 0.18 | 16.67% | 9,228 |
| Feb 20, 2025 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | 7.14% | 6,800 |
| Feb 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.11% | 26,000 |
| Feb 18, 2025 | 0.10 | 0.22 | 0.06 | 0.15 | 0.15 | -9.54% | 79,110 |
| Feb 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -10.33% | 7,100 |
| Feb 13, 2025 | 0.17 | 0.20 | 0.16 | 0.18 | 0.18 | 9.42% | 24,039 |