Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexston Mining Corporation (CSE: LEXT )

0.0900 UNCHANGED
Official Closing Price Updated: 3:36 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 18, 2023 0.0800 0 +0.00(+0.00%)
Jan 17, 2023 0.0750 0.0800 0.0750 0.0800 461,416 +0.01(+6.67%)
Jan 16, 2023 0.0650 0.0750 0.0650 0.0750 139,000 +0.00(+7.14%)
Jan 13, 2023 0.0700 0.0700 0.0650 0.0700 50,000 +0.01(+7.69%)
Jan 12, 2023 0.0600 0.0650 0.0600 0.0650 130,000 +0.01(+30.00%)
Jan 11, 2023 0.0500 0.0500 0.0500 0.0500 71,600 +0.00(+0.00%)
Jan 06, 2023 0.0500 0 +0.00(+0.00%)
Jan 05, 2023 0.0500 0.0500 0.0500 0.0500 75,000 -0.01(-16.67%)
Jan 04, 2023 0.0600 0.0600 0.0500 0.0600 73,880 +0.01(+20.00%)
Jan 03, 2023 0.0500 0.0500 0.0500 0.0500 279,500 +0.00(+0.00%)
Dec 30, 2022 0.0500 0 +0.00(+0.00%)
Dec 29, 2022 0.0450 0.0500 0.0450 0.0500 59,000 +0.01(+11.11%)
Dec 28, 2022 0.0500 0.0500 0.0400 0.0450 138,000 -0.01(-10.00%)
Dec 23, 2022 0.0500 0 +0.00(+0.00%)
Dec 22, 2022 0.0500 0.0500 0.0500 0.0500 194,000 +0.00(+0.00%)
Dec 21, 2022 0.0600 0.0600 0.0500 0.0500 264,000 +0.00(+0.00%)
Dec 20, 2022 0.0500 0.0500 0.0500 0.0500 272,000 +0.00(+0.00%)
Dec 19, 2022 0.0500 0.0500 0.0450 0.0500 9,000 -0.00(-9.09%)
Dec 15, 2022 0.0550 0.0550 0 +0.00(+10.00%)
Dec 14, 2022 0.0550 0.0550 0.0450 0.0500 45,000 -0.00(-9.09%)
Dec 13, 2022 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Dec 12, 2022 0.0550 0.0550 0.0550 0.0550 2,445 -0.01(-15.38%)
Dec 08, 2022 0.0650 0.0650 560 +0.01(+18.18%)
Dec 07, 2022 0.0550 0.0550 0.0400 0.0550 82,000 -0.00(-8.33%)
Dec 06, 2022 0.0600 0.0600 0.0600 0.0600 35,658 +0.00(+0.00%)
Dec 05, 2022 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Dec 02, 2022 0.0600 0.0600 0.0600 0.0600 18,000 +0.01(+20.00%)
Dec 01, 2022 0.0400 0.0500 0.0400 0.0500 60,000 -0.01(-16.67%)
Nov 30, 2022 0.0600 0.0650 0.0600 0.0600 110,000 -0.01(-14.29%)
Nov 29, 2022 0.0600 0.0700 0.0600 0.0700 601,420 +0.02(+27.27%)
Nov 28, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Nov 24, 2022 0.0550 0.0550 0 +0.00(+0.00%)
Nov 23, 2022 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Nov 22, 2022 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Nov 17, 2022 0.0550 0 -0.00(-8.33%)
Nov 15, 2022 0.0600 0.0600 0 +0.00(+0.00%)
Nov 11, 2022 0.0600 0 +0.01(+20.00%)
Nov 10, 2022 0.0650 0.0650 0.0500 0.0500 176,233 -0.01(-23.08%)
Nov 09, 2022 0.0650 0.0650 0.0650 0.0650 77,833 +0.00(+0.00%)
Nov 08, 2022 0.0650 0.0650 0.0650 0.0650 42,000 +0.00(+0.00%)
Nov 07, 2022 0.0650 0.0650 0.0650 0.0650 12,000 +0.01(+8.33%)
Nov 02, 2022 0.0600 0.0600 0 -0.01(-7.69%)
Nov 01, 2022 0.0650 0.0650 0.0650 0.0650 4,500 +0.00(+0.00%)
Oct 28, 2022 0.0650 0 +0.00(+0.00%)
Oct 25, 2022 0.0650 0.0650 200 -0.01(-7.14%)
Oct 24, 2022 0.0700 0 +0.01(+7.69%)
Oct 21, 2022 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Oct 20, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Oct 19, 2022 0.0650 0.0650 0.0600 0.0650 41,000 +0.00(+0.00%)
Oct 17, 2022 0.0650 0.0650 0 +0.01(+18.18%)
Oct 13, 2022 0.0550 0.0550 0 +0.00(+10.00%)
Oct 04, 2022 0.0500 0 +0.00(+0.00%)
Oct 03, 2022 0.0500 0.0500 0.0500 0.0500 5,000 -0.01(-16.67%)
Sep 23, 2022 0.0600 0 -0.01(-20.00%)
Sep 22, 2022 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Sep 15, 2022 0.0750 0 +0.00(+0.00%)
Sep 13, 2022 0.0750 0.0750 0 -0.01(-6.25%)
Sep 08, 2022 0.0800 0 -0.01(-5.88%)
Sep 06, 2022 0.0850 0.0850 0 +0.01(+6.25%)
Aug 29, 2022 0.0800 0 +0.01(+6.67%)
Aug 18, 2022 0.0750 90 -0.04(-31.82%)
Aug 16, 2022 0.1100 0.1100 0 +0.01(+10.00%)
Aug 15, 2022 0.1000 0.1000 0.1000 0.1000 11,000 +0.01(+5.26%)
Aug 09, 2022 0.0950 0.0950 100 +0.01(+18.75%)
Aug 08, 2022 0.0800 0.0800 0.0800 0.0800 7,600 -0.01(-5.88%)
Jul 21, 2022 0.0850 271 -0.04(-34.62%)
Jul 20, 2022 0.1300 0.1300 0.1300 0.1300 1,000 +0.04(+52.94%)
Jul 15, 2022 0.0850 0 -0.00(-5.56%)
Jul 14, 2022 0.0900 0.0900 0.0900 0.0900 6,180 +0.00(+5.88%)
Jul 13, 2022 0.0800 0.0850 0.0800 0.0850 22,000 -0.01(-10.53%)
Jul 12, 2022 0.0700 0.0950 0.0700 0.0950 118,000 +0.02(+35.71%)
Jul 11, 2022 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
Jun 29, 2022 0.0650 0 +0.01(+18.18%)
Jun 27, 2022 0.0550 0.0550 0 +0.00(+10.00%)
Jun 15, 2022 0.0500 0 -0.00(-9.09%)
Jun 14, 2022 0.0550 0.0550 0.0550 0.0550 5,001 -0.00(-8.33%)
Jun 10, 2022 0.0600 0 -0.01(-7.69%)
Jun 09, 2022 0.0650 0.0650 0.0650 0.0650 4,318 -0.01(-13.33%)
Jun 08, 2022 0.0750 0.0750 0.0750 0.0750 15,001 +0.02(+36.36%)
Jun 01, 2022 0.0550 51 -0.00(-8.33%)
May 30, 2022 0.0600 0.0600 665 +0.04(+300.00%)
May 24, 2022 0.0150 0.0150 0 +0.00(+0.00%)
May 20, 2022 0.0150 0 +0.00(+0.00%)
May 19, 2022 0.0150 0.0150 0.0150 0.0150 4,075 +0.00(+0.00%)
May 18, 2022 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
May 17, 2022 0.0150 0.0150 0.0100 0.0150 1,271,001 +0.00(+0.00%)
May 16, 2022 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
May 13, 2022 0.0150 0.0150 0.0150 0.0150 288,400 -0.01(-25.00%)
May 12, 2022 0.0200 0.0200 0.0200 0.0200 136,000 +0.00(+0.00%)
May 11, 2022 0.0200 0.0200 0.0200 0.0200 518,554 -0.01(-20.00%)
May 06, 2022 0.0250 0 +0.01(+25.00%)
May 05, 2022 0.0200 0.0200 0.0200 0.0200 110,000 -0.01(-20.00%)
May 04, 2022 0.0250 0.0250 0.0230 0.0250 140,809 -0.00(-16.67%)
Apr 27, 2022 0.0300 0 +0.00(+0.00%)
Apr 25, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Apr 22, 2022 0.0300 0.0350 0.0300 0.0300 151,000 +0.00(+0.00%)
Apr 21, 2022 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Apr 19, 2022 0.0300 0.0300 0 -0.00(-9.09%)
Apr 18, 2022 0.0300 0.0350 0.0300 0.0330 100,000 -0.01(-17.50%)
Apr 14, 2022 0.0400 0 +0.01(+33.33%)
Apr 13, 2022 0.0300 0.0300 0.0300 0.0300 75,000 +0.00(+0.00%)
Apr 08, 2022 0.0300 500 -0.00(-9.09%)
Apr 07, 2022 0.0350 0.0350 0.0330 0.0330 47,857 -0.01(-17.50%)
Apr 06, 2022 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Apr 05, 2022 0.0350 0.0350 0.0350 0.0350 76,000 +0.00(+0.00%)
Apr 04, 2022 0.0350 0.0350 0.0350 0.0350 5,500 +0.00(+0.00%)
Apr 01, 2022 0.0350 0.0350 0.0350 0.0350 2,200 -0.00(-12.50%)
Mar 31, 2022 0.0350 0.0400 0.0350 0.0400 40,000 +0.00(+14.29%)
Mar 29, 2022 0.0350 0.0350 0 +0.00(+0.00%)
Mar 28, 2022 0.0350 0.0350 0.0350 0.0350 36,900 -0.00(-12.50%)
Mar 23, 2022 0.0400 0.0400 0 +0.00(+0.00%)
Mar 22, 2022 0.0450 0.0450 0.0400 0.0400 6,000 -0.00(-11.11%)
Mar 18, 2022 0.0450 0 +0.00(+0.00%)
Mar 16, 2022 0.0450 0.0450 100 -0.01(-10.00%)
Mar 14, 2022 0.0500 0.0500 0 +0.00(+0.00%)
Mar 11, 2022 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Mar 10, 2022 0.0550 0.0550 0.0450 0.0450 14,000 -0.01(-10.00%)
Mar 07, 2022 0.0500 0.0500 0 -0.00(-9.09%)
Mar 02, 2022 0.0550 0.0550 0 +0.00(+0.00%)
Mar 01, 2022 0.0500 0.0550 0.0450 0.0550 48,041 +0.00(+10.00%)
Feb 28, 2022 0.0500 0.0500 0.0500 0.0500 120,000 +0.00(+0.00%)
Feb 25, 2022 0.0500 0.0500 0.0500 0.0500 14,400 +0.01(+11.11%)
Feb 22, 2022 0.0450 0.0450 0 -0.01(-18.18%)
Feb 18, 2022 0.0550 0 +0.00(+10.00%)
Feb 17, 2022 0.0550 0.0550 0.0500 0.0500 128,000 +0.00(+0.00%)
Feb 16, 2022 0.0500 0.0500 0.0500 0.0500 14,000 -0.00(-9.09%)
Feb 15, 2022 0.0500 0.0550 0.0500 0.0550 20,400 +0.00(+10.00%)
Feb 14, 2022 0.0550 0.0550 0.0500 0.0500 126,000 -0.00(-9.09%)
Feb 11, 2022 0.0550 0.0600 0.0550 0.0550 82,000 -0.00(-8.33%)
Feb 09, 2022 0.0600 0.0600 0 +0.00(+9.09%)
Feb 08, 2022 0.0650 0.0650 0.0450 0.0550 33,950 -0.01(-15.38%)
Feb 07, 2022 0.0700 0.0750 0.0650 0.0650 222,066 +0.00(+0.00%)
Feb 04, 2022 0.0700 0.0750 0.0650 0.0650 253,100 -0.01(-13.33%)
Feb 03, 2022 0.0800 0.0700 0.0750 626,184 -0.01(-6.25%)
Feb 02, 2022 0.0750 0.0800 0.0750 0.0800 88,500 +0.01(+6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.