Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexston Mining Corporation (CSE: LEXT )

0.1200 +0.0200 (+20.00%)
Official Closing Price Updated: 3:48 PM EDT, May 17, 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 17, 2024 0.1050 0.1200 0.1050 0.1200 435,533 +0.02(+20.00%)
May 16, 2024 0.1050 0.1050 0.0950 0.1000 150,500 +0.00(+0.00%)
May 15, 2024 0.1000 0.1100 0.1000 0.1000 135,120 +0.01(+11.11%)
May 14, 2024 0.0900 0.0950 0.0900 0.0900 188,690 +0.00(+5.88%)
May 13, 2024 0.0900 0.0950 0.0800 0.0850 241,480 -0.00(-5.56%)
May 10, 2024 0.0900 0.0900 0.0850 0.0900 202,000 -0.01(-5.26%)
May 09, 2024 0.0950 0.1000 0.0850 0.0950 94,500 +0.00(+0.00%)
May 08, 2024 0.0900 0.1000 0.0900 0.0950 296,000 +0.00(+0.00%)
May 07, 2024 0.1000 0.1000 0.0900 0.0950 151,000 -0.01(-5.00%)
May 06, 2024 0.0950 0.1000 0.0950 0.1000 540,500 +0.00(+0.00%)
May 03, 2024 0.1000 0.1100 0.0950 0.1000 616,500 -0.00(-4.76%)
May 02, 2024 0.1100 0.1100 0.1000 0.1050 368,000 +0.00(+0.00%)
May 01, 2024 0.1150 0.1200 0.1050 0.1050 628,800 -0.01(-4.55%)
Apr 30, 2024 0.1100 0.1250 0.1050 0.1100 468,437 +0.00(+0.00%)
Apr 29, 2024 0.1150 0.1250 0.1100 0.1100 1,200,958 -0.01(-8.33%)
Apr 26, 2024 0.0600 0.1200 0.0600 0.1200 6,353,192 +0.05(+84.62%)
Apr 23, 2024 0.0650 0.0650 0 +0.00(+0.00%)
Apr 22, 2024 0.0650 0.0650 0.0650 0.0650 20,376 -0.01(-7.14%)
Apr 19, 2024 0.0700 0.0700 0.0700 0.0700 27,500 +0.00(+0.00%)
Apr 18, 2024 0.0700 0.0700 0.0700 0.0700 10,740 +0.01(+16.67%)
Apr 16, 2024 0.0600 0.0600 0 +0.00(+0.00%)
Apr 15, 2024 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-14.29%)
Apr 11, 2024 0.0700 0.0700 850 +0.01(+16.67%)
Apr 08, 2024 0.0600 0.0600 0 +0.00(+0.00%)
Apr 05, 2024 0.0700 0.0700 0.0600 0.0600 38,000 -0.01(-14.29%)
Apr 04, 2024 0.0700 0.0700 0.0700 0.0700 4,023 +0.01(+7.69%)
Apr 02, 2024 0.0650 0.0650 400 +0.01(+8.33%)
Apr 01, 2024 0.0600 0.0600 0.0600 0.0600 18,856 +0.00(+0.00%)
Mar 26, 2024 0.0600 0 -0.01(-14.29%)
Mar 25, 2024 0.0600 0.0700 0.0600 0.0700 55,135 +0.00(+0.00%)
Mar 21, 2024 0.0700 0.0700 0 +0.00(+0.00%)
Mar 20, 2024 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Mar 19, 2024 0.0700 0.0700 0.0700 0.0700 4,583 -0.00(-6.67%)
Mar 18, 2024 0.0750 0.0750 0.0700 0.0750 17,000 +0.00(+7.14%)
Mar 15, 2024 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 12, 2024 0.0700 0.0700 0 -0.00(-6.67%)
Mar 08, 2024 0.0750 0 +0.00(+0.00%)
Mar 06, 2024 0.0750 0.0750 0 +0.00(+0.00%)
Mar 05, 2024 0.0650 0.0750 0.0650 0.0750 260,500 +0.00(+7.14%)
Mar 04, 2024 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 01, 2024 0.0750 0.0750 0.0700 0.0700 3,000 +0.00(+0.00%)
Feb 29, 2024 0.0700 0.0700 0.0700 0.0700 51,000 +0.00(+0.00%)
Feb 28, 2024 0.0700 0.0800 0.0700 0.0700 80,000 +0.00(+0.00%)
Feb 27, 2024 0.0650 0.0700 0.0650 0.0700 72,399 +0.00(+0.00%)
Feb 26, 2024 0.0750 0.0750 0.0700 0.0700 199,566 +0.00(+0.00%)
Feb 23, 2024 0.0850 0.0850 0.0700 0.0700 91,139 -0.01(-12.50%)
Feb 22, 2024 0.0800 0.0850 0.0800 0.0800 22,000 +0.00(+0.00%)
Feb 21, 2024 0.0750 0.1000 0.0750 0.0800 149,000 +0.01(+14.29%)
Feb 20, 2024 0.0900 0.0900 0.0700 0.0700 35,070 -0.01(-12.50%)
Feb 16, 2024 0.0800 0 -0.01(-11.11%)
Feb 15, 2024 0.0800 0.0900 0.0800 0.0900 68,500 +0.01(+12.50%)
Feb 14, 2024 0.0850 0.0850 0.0800 0.0800 12,046 -0.01(-5.88%)
Feb 13, 2024 0.0800 0.0850 0.0800 0.0850 41,045 +0.01(+6.25%)
Feb 12, 2024 0.0950 0.0950 0.0800 0.0800 62,311 -0.01(-11.11%)
Feb 09, 2024 0.0950 0.1000 0.0800 0.0900 181,900 +0.01(+12.50%)
Feb 08, 2024 0.0900 0.0900 0.0800 0.0800 6,650 -0.01(-11.11%)
Feb 07, 2024 0.0900 0.0900 0.0850 0.0900 52,670 -0.01(-5.26%)
Feb 06, 2024 0.1050 0.1050 0.0850 0.0950 26,000 -0.01(-5.00%)
Feb 05, 2024 0.1050 0.1050 0.1000 0.1000 203,608 +0.00(+0.00%)
Feb 02, 2024 0.1000 0.1000 0.1000 0.1000 72,925 +0.00(+0.00%)
Feb 01, 2024 0.1000 0.1000 0.1000 0.1000 5,500 +0.00(+0.00%)
Jan 31, 2024 0.1050 0.1050 0.1000 0.1000 23,000 -0.00(-4.76%)
Jan 30, 2024 0.0950 0.1050 0.0900 0.1050 204,950 +0.00(+0.00%)
Jan 29, 2024 0.1000 0.1050 0.0850 0.1050 64,850 +0.01(+16.67%)
Jan 26, 2024 0.0850 0.0900 0.0850 0.0900 11,250 +0.00(+0.00%)
Jan 25, 2024 0.0800 0.1000 0.0800 0.0900 53,000 -0.01(-5.26%)
Jan 24, 2024 0.1000 0.1050 0.0950 0.0950 99,770 +0.01(+5.56%)
Jan 23, 2024 0.1050 0.1050 0.0800 0.0900 67,500 -0.01(-14.29%)
Jan 22, 2024 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+0.00%)
Jan 19, 2024 0.1150 0.1150 0.1000 0.1050 140,300 -0.01(-12.50%)
Jan 16, 2024 0.1200 0.1200 0 +0.01(+14.29%)
Jan 15, 2024 0.1100 0.1150 0.1050 0.1050 160,500 +0.00(+0.00%)
Jan 12, 2024 0.0850 0.1150 0.0850 0.1050 234,626 +0.03(+50.00%)
Jan 11, 2024 0.0800 0.0800 0.0700 0.0700 4,000 -0.01(-12.50%)
Jan 09, 2024 0.0800 0.0800 1,200 +0.00(+0.00%)
Jan 08, 2024 0.0800 0.0800 0.0800 0.0800 23,500 +0.00(+0.00%)
Jan 02, 2024 0.0800 0.0800 0 -0.01(-5.88%)
Dec 29, 2023 0.0850 0 +0.02(+30.77%)
Dec 28, 2023 0.0650 0.0650 0.0650 0.0650 6,600 +0.00(+0.00%)
Dec 27, 2023 0.0850 0.0850 0.0650 0.0650 11,000 -0.02(-27.78%)
Dec 22, 2023 0.0900 0 +0.00(+5.88%)
Dec 21, 2023 0.0800 0.0850 0.0650 0.0850 11,300 +0.02(+30.77%)
Dec 20, 2023 0.0650 0.0650 0.0500 0.0650 64,100 +0.00(+0.00%)
Dec 19, 2023 0.0700 0.0700 0.0650 0.0650 32,000 -0.01(-7.14%)
Dec 18, 2023 0.0700 0.0700 0.0700 0.0700 14,000 -0.01(-17.65%)
Dec 14, 2023 0.0850 0.0850 382 +0.01(+21.43%)
Dec 12, 2023 0.0700 0.0700 0 -0.01(-12.50%)
Dec 08, 2023 0.0800 0 +0.01(+14.29%)
Dec 07, 2023 0.0800 0.0800 0.0700 0.0700 12,000 -0.01(-17.65%)
Dec 06, 2023 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Dec 04, 2023 0.0900 0.0900 0 +0.00(+5.88%)
Dec 01, 2023 0.0900 0.0900 0.0850 0.0850 256,000 -0.01(-10.53%)
Nov 29, 2023 0.0950 0.0950 200 -0.01(-5.00%)
Nov 28, 2023 0.0950 0.1000 0.0950 0.1000 68,390 +0.01(+11.11%)
Nov 27, 2023 0.0850 0.0950 0.0850 0.0900 79,100 +0.01(+12.50%)
Nov 24, 2023 0.0800 0.0800 0.0800 0.0800 66,500 +0.00(+0.00%)
Nov 23, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Nov 22, 2023 0.0800 0.0800 0.0800 0.0800 21,000 +0.00(+0.00%)
Nov 20, 2023 0.0800 0.0800 0 -0.01(-5.88%)
Nov 17, 2023 0.0800 0.0900 0.0800 0.0850 114,000 +0.00(+0.00%)
Nov 16, 2023 0.0850 0.0850 0.0850 0.0850 148,250 -0.00(-5.56%)
Nov 15, 2023 0.0800 0.0900 0.0800 0.0900 105,000 +0.01(+20.00%)
Nov 14, 2023 0.0700 0.0750 0.0600 0.0750 64,000 +0.01(+15.38%)
Nov 08, 2023 0.0650 0 +0.00(+0.00%)
Nov 07, 2023 0.0650 0.0650 0.0650 0.0650 43,000 -0.02(-23.53%)
Oct 30, 2023 0.0850 0 +0.03(+54.55%)
Oct 27, 2023 0.0900 0.0900 0.0550 0.0550 4,000 -0.03(-38.89%)
Oct 26, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.04(+80.00%)
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.