Skip to main content
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 (%)
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%)
Feb 01, 2022 0.0800 0.0800 0.0750 0.0750 167,516 -0.01(-11.76%)
Jan 31, 2022 0.0950 0.1000 0.0800 0.0850 385,069 +0.00(+0.00%)
Jan 28, 2022 0.0850 0.0850 0.0850 0.0850 26,850 +0.00(+0.00%)
Jan 27, 2022 0.0900 0.0900 0.0800 0.0850 48,000 -0.00(-5.56%)
Jan 26, 2022 0.0800 0.0900 0.0800 0.0900 39,199 -0.01(-5.26%)
Jan 25, 2022 0.0900 0.1050 0.0700 0.0950 819,081 +0.01(+11.76%)
Jan 24, 2022 0.1000 0.1050 0.0800 0.0850 434,553 -0.01(-15.00%)
Jan 21, 2022 0.1150 0.1200 0.0950 0.1000 225,900 -0.00(-4.76%)
Jan 20, 2022 0.1000 0.1050 0.1000 0.1050 169,050 -0.01(-4.55%)
Jan 19, 2022 0.1100 0.1200 0.1000 0.1100 498,433 -0.01(-8.33%)
Jan 18, 2022 0.1450 0.1500 0.1150 0.1200 872,419 -0.02(-11.11%)
Jan 14, 2022 0.1350 0 +0.00(+0.00%)
Jan 13, 2022 0.1500 0.1500 0.1350 0.1350 185,173 -0.02(-12.90%)
Jan 12, 2022 0.1750 0.1850 0.1550 0.1550 627,271 -0.02(-13.89%)
Jan 11, 2022 0.1850 0.1850 0.1650 0.1800 161,456 -0.01(-2.70%)
Jan 10, 2022 0.1700 0.2000 0.1700 0.1850 672,125 +0.00(+0.00%)
Jan 07, 2022 0.1700 0.1850 0.1650 0.1850 229,900 +0.01(+5.71%)
Jan 06, 2022 0.1750 0.1800 0.1750 0.1750 173,000 -0.01(-2.78%)
Jan 05, 2022 0.1750 0.1800 0.1750 0.1800 98,500 +0.01(+5.88%)
Jan 04, 2022 0.1600 0.1750 0.1600 0.1700 53,300 +0.00(+0.00%)
Dec 31, 2021 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Dec 30, 2021 0.1600 0.1600 0.1600 0.1600 65,500 +0.00(+0.00%)
Dec 29, 2021 0.1550 0.1600 0.1550 0.1600 36,167 +0.02(+14.29%)
Dec 24, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 20, 2021 0.1350 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Dec 17, 2021 0.1450 0.1450 0.1450 0.1450 59,000 +0.00(+0.00%)
Dec 16, 2021 0.1300 0.1500 0.1300 0.1450 72,503 -0.01(-3.33%)
Dec 15, 2021 0.1250 0.1500 0.1250 0.1500 137,000 +0.04(+36.36%)
Dec 14, 2021 0.1500 0.1500 0.1100 0.1100 67,000 -0.01(-12.00%)
Dec 09, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 08, 2021 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Dec 07, 2021 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Dec 06, 2021 0.1250 0.1250 0.1250 0.1250 2,500 +0.00(+0.00%)
Dec 03, 2021 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Dec 02, 2021 0.1550 0.1550 0.1250 0.1250 7,988 -0.02(-16.67%)
Nov 30, 2021 0.1500 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Nov 26, 2021 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Nov 24, 2021 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 23, 2021 0.1550 0.1550 0.1500 0.1500 53,000 +0.00(+0.00%)
Nov 22, 2021 0.1500 0.1500 0.1500 0.1500 29,000 +0.00(+0.00%)
Nov 19, 2021 0.1500 0.1500 0.1500 0.1500 1,500 +0.01(+7.14%)
Nov 18, 2021 0.1400 0.1400 0.1400 0.1400 48,263 +0.00(+0.00%)
Nov 17, 2021 0.1400 0.1400 0.1400 0.1400 39,766 +0.00(+0.00%)
Nov 16, 2021 0.1400 0.1400 0.1400 0.1400 28,999 +0.01(+3.70%)
Nov 15, 2021 0.1350 0.1350 0.1200 0.1350 36,000 +0.02(+12.50%)
Nov 12, 2021 0.1400 0.1400 0.1200 0.1200 36,000 -0.02(-11.11%)
Nov 09, 2021 0.0850 0.1350 0.0850 0.1350 26,200 +0.01(+3.85%)
Nov 08, 2021 0.1350 0.1350 0.1300 0.1300 62,500 -0.01(-3.70%)
Nov 05, 2021 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Nov 02, 2021 0.1300 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 29, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 27, 2021 0.1400 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Oct 26, 2021 0.1450 0.1550 0.1350 0.1350 113,000 -0.01(-6.90%)
Oct 25, 2021 0.1450 0.1450 0.1450 0.1450 35,500 -0.01(-3.33%)
Oct 22, 2021 0.1500 0.1500 0.1500 0.1500 69,500 +0.00(+0.00%)
Oct 20, 2021 0.1500 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 19, 2021 0.1500 0.1600 0.1500 0.1600 102,500 +0.02(+10.34%)
Oct 18, 2021 0.1450 0.1450 0.1450 0.1450 3,500 +0.00(+0.00%)
Oct 15, 2021 0.1500 0.1500 0.1450 0.1450 55,065 -0.01(-3.33%)
Oct 14, 2021 0.1500 0.1500 0.1400 0.1500 169,540 +0.00(+0.00%)
Oct 13, 2021 0.1550 0.1550 0.1450 0.1500 63,033 -0.01(-3.23%)
Oct 12, 2021 0.1500 0.1550 0.1500 0.1550 12,500 -0.01(-3.13%)
Oct 08, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 07, 2021 0.1600 0.1650 0.1600 0.1650 20,500 +0.01(+3.13%)
Oct 06, 2021 0.1600 0.1600 0.1600 0.1600 53,000 -0.02(-11.11%)
Oct 04, 2021 0.1800 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Oct 01, 2021 0.1800 0.1800 0.1650 0.1650 37,195 -0.02(-10.81%)
Sep 30, 2021 0.1850 0.1850 0.1750 0.1850 27,595 +0.01(+2.78%)
Sep 29, 2021 0.1800 0.1850 0.1800 0.1800 47,300 -0.02(-7.69%)
Sep 28, 2021 0.2000 0.2100 0.1900 0.1950 106,050 -0.01(-2.50%)
Sep 27, 2021 0.2000 0.2050 0.1950 0.2000 130,500 +0.01(+5.26%)
Sep 24, 2021 0.2250 0.2250 0.1900 0.1900 343,102 -0.04(-15.56%)
Sep 23, 2021 0.2400 0.2450 0.2200 0.2250 293,770 -0.01(-6.25%)
Sep 22, 2021 0.2550 0.2550 0.2300 0.2400 235,601 -0.02(-7.69%)
Sep 21, 2021 0.2350 0.2600 0.2350 0.2600 781,346 +0.03(+13.04%)
Sep 20, 2021 0.2300 0.2300 0.2250 0.2300 121,500 +0.00(+0.00%)
Sep 17, 2021 0.2350 0.2350 0.2300 0.2300 54,000 +0.00(+0.00%)
Sep 16, 2021 0.2350 0.2350 0.2300 0.2300 17,000 -0.02(-8.00%)
Sep 15, 2021 0.2350 0.2500 0.2350 0.2500 54,900 +0.00(+0.00%)
Sep 14, 2021 0.2550 0.2650 0.2500 0.2500 233,830 +0.00(+0.00%)
Sep 13, 2021 0.2300 0.2550 0.2200 0.2500 171,450 +0.03(+13.64%)
Sep 10, 2021 0.2300 0.2300 0.2200 0.2200 92,300 -0.02(-10.20%)
Sep 09, 2021 0.1800 0.2450 0.1800 0.2450 2,394,794 +0.07(+36.11%)
Sep 08, 2021 0.1700 0.1800 0.1700 0.1800 149,625 +0.01(+5.88%)
Sep 07, 2021 0.1600 0.1700 0.1600 0.1700 78,750 +0.01(+6.25%)
Sep 03, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Sep 01, 2021 0.1650 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Aug 31, 2021 0.1550 0.1600 0.1550 0.1600 43,333 +0.01(+6.67%)
Aug 30, 2021 0.1550 0.1550 0.1500 0.1500 22,500 -0.02(-11.76%)
Aug 25, 2021 0.1700 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 24, 2021 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Aug 23, 2021 0.1600 0.1600 0.1600 0.1600 23,000 -0.01(-3.03%)
Aug 20, 2021 0.1650 0.1650 0.1650 0.1650 15,000 +0.00(+0.00%)
Aug 18, 2021 0.1650 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Aug 17, 2021 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Aug 13, 2021 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Aug 12, 2021 0.1750 0.1800 0.1500 0.1500 76,250 -0.03(-16.67%)
Aug 11, 2021 0.1800 0.1800 0.1800 0.1800 18,000 +0.00(+0.00%)
Aug 10, 2021 0.1750 0.1800 0.1750 0.1800 143,000 +0.00(+0.00%)
Aug 06, 2021 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Aug 05, 2021 0.1850 0.1900 0.1850 0.1900 12,000 +0.01(+5.56%)
Jul 30, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 29, 2021 0.1800 0.1800 0.1800 0.1800 1,500 +0.01(+9.09%)
Jul 27, 2021 0.1650 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Jul 23, 2021 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Jul 22, 2021 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+5.71%)
Jul 21, 2021 0.1600 0.1750 0.1600 0.1750 62,000 -0.01(-2.78%)
Jul 20, 2021 0.1850 0.1850 0.1800 0.1800 61,000 -0.01(-2.70%)
Jul 19, 2021 0.1850 0.1850 0.1850 0.1850 2,000 -0.02(-7.50%)
Jul 16, 2021 0.2000 0.2000 0.1800 0.2000 185,500 -0.00(-2.44%)
Jul 15, 2021 0.2100 0.2100 0.2000 0.2050 45,000 -0.02(-6.82%)
Jul 14, 2021 0.2500 0.2500 0.2200 0.2200 21,000 -0.01(-4.35%)
Jul 13, 2021 0.2300 0.2300 0.2300 0.2300 15,000 -0.04(-13.21%)
Jul 12, 2021 0.2350 0.2650 0.2250 0.2650 63,000 +0.05(+23.26%)
Jul 09, 2021 0.2300 0.2500 0.2000 0.2150 161,450 -0.02(-10.42%)
Jul 08, 2021 0.2700 0.2700 0.2250 0.2400 73,625 -0.03(-9.43%)
Jul 07, 2021 0.2450 0.2800 0.2400 0.2650 164,925 +0.04(+17.78%)
Jul 06, 2021 0.1900 0.2500 0.1750 0.2250 299,000 +0.05(+28.57%)
Jul 05, 2021 0.1850 0.1850 0.1750 0.1750 33,500 +0.02(+16.67%)
Jul 02, 2021 0.1900 0.1900 0.1500 0.1500 136,000 -0.05(-25.00%)
Jun 29, 2021 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
Jun 28, 2021 0.3100 0.3500 0.2100 0.2250 206,819 -0.07(-25.00%)
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.