Skip to main content
Lexston Mining Corporation (CSE:LEXT)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
+0.005 (3.45%)
Dec 5, 2025, 3:54 PM EST

Lexston Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.150.150.140.14--3.45%34,500
Dec 4, 20250.180.180.140.150.15-14.71%684,750
Dec 3, 20250.210.210.170.170.17-15.00%297,741
Dec 2, 20250.220.220.200.200.20-16.67%112,960
Dec 1, 20250.240.240.210.240.24-4.00%67,000
Nov 28, 20250.250.260.240.250.25-32,000
Nov 27, 20250.260.260.240.250.252.04%31,000
Nov 26, 20250.240.260.240.250.25-3.92%61,027
Nov 25, 20250.290.290.240.260.26-7.27%96,700
Nov 24, 20250.310.310.270.280.28-16.67%89,452
Nov 21, 20250.250.330.250.330.3337.50%120,250
Nov 20, 20250.220.250.200.240.24-253,250
Nov 19, 20250.270.270.210.240.24-7.69%206,800
Nov 18, 20250.310.310.220.260.26-16.13%229,354
Nov 17, 20250.320.320.300.310.31-6.06%68,958
Nov 14, 20250.320.340.300.330.33-2.94%231,903
Nov 13, 20250.330.340.320.340.344.62%196,225
Nov 12, 20250.280.330.280.330.3325.00%262,000
Nov 11, 20250.270.280.250.260.264.00%198,290
Nov 10, 20250.250.260.250.250.252.04%47,000
Nov 7, 20250.260.260.240.250.25-5.77%56,100
Nov 6, 20250.280.280.260.260.26-5.45%45,000
Nov 5, 20250.270.280.270.280.281.85%19,500
Nov 4, 20250.250.280.250.270.278.00%6,000
Nov 3, 20250.250.250.250.250.25-3.85%3,350
Oct 31, 20250.270.280.260.260.26-81,111
Oct 30, 20250.250.280.240.260.261.96%37,000
Oct 29, 20250.260.260.260.260.26-8.93%30,000
Oct 28, 20250.220.290.210.280.2833.33%256,842
Oct 27, 20250.200.210.200.210.2113.51%196,833
Oct 24, 20250.190.200.190.190.192.78%19,000
Oct 22, 20250.190.190.180.180.182.86%104,500
Oct 21, 20250.190.190.170.180.18-16.67%328,500
Oct 20, 20250.190.210.190.210.2123.53%40,455
Oct 17, 20250.180.180.160.170.17-401,812
Oct 16, 20250.160.190.160.170.176.25%304,500
Oct 15, 20250.160.160.160.160.163.23%28,100
Oct 14, 20250.160.160.160.160.16-5,500
Oct 9, 20250.160.160.160.160.16-8,000
Oct 7, 20250.170.170.160.160.16-8.82%21,000
Oct 6, 20250.170.170.160.170.17-8.11%5,500
Oct 2, 20250.200.200.190.190.1912.12%1,500
Oct 1, 20250.160.170.160.170.17-2.94%21,000
Sep 26, 20250.180.180.170.170.176.25%30,500
Sep 25, 20250.160.160.160.160.166.67%526
Sep 23, 20250.160.160.150.150.15-3.23%3,500
Sep 22, 20250.160.160.160.160.16-18.42%50,000
Sep 19, 20250.170.190.170.190.1931.03%12,500
Sep 18, 20250.150.150.150.150.15-21.62%1,000
Sep 17, 20250.170.190.150.190.198.82%18,000
Sep 16, 20250.150.170.150.170.1713.33%243,000
Sep 15, 20250.160.160.150.150.15-6.25%15,000
Sep 12, 20250.160.160.160.160.16-13.51%50,152
Sep 2, 20250.190.190.190.190.1923.33%13,000
Aug 29, 20250.150.150.150.150.153.45%1,300
Aug 27, 20250.150.150.150.150.15-2,025
Aug 25, 20250.150.150.150.150.15-7,000
Aug 21, 20250.150.150.150.150.15-9.38%9,500
Aug 18, 20250.170.170.160.160.16-5.88%3,000
Aug 13, 20250.150.170.150.170.17-2,500
Aug 12, 20250.170.170.170.170.17-2,000
Aug 8, 20250.170.170.170.170.1713.33%1,000
Aug 7, 20250.150.150.150.150.15-1,000
Aug 6, 20250.150.150.150.150.15-5,000
Aug 5, 20250.150.150.150.150.15-3.23%136,829
Aug 1, 20250.170.170.160.160.16-8.82%5,775
Jul 30, 20250.170.170.170.170.17-8.11%3,000
Jul 25, 20250.190.190.190.190.19-5.13%5,000
Jul 23, 20250.180.250.180.200.2025.81%31,157
Jul 21, 20250.160.160.160.160.1610.71%4,500
Jul 18, 20250.140.140.130.140.14-24.32%99,472
Jul 16, 20250.170.190.170.190.195.71%11,500
Jul 15, 20250.180.180.180.180.1845.83%5,000
Jul 14, 20250.120.120.120.120.12-20.00%4,000
Jul 11, 20250.150.150.150.150.15-500
Jul 9, 20250.150.150.150.150.15-500
Jul 8, 20250.150.150.150.150.15-3,890
Jul 7, 20250.140.150.140.150.157.14%6,500
Jul 4, 20250.140.140.140.140.14-500
Jul 3, 20250.140.140.130.140.14-22.22%22,142
Jul 2, 20250.180.180.180.180.1838.46%6,672
Jun 30, 20250.130.130.130.130.13-33.33%5,000
Jun 27, 20250.160.200.160.200.2039.29%44,500
Jun 26, 20250.110.140.110.140.1427.27%26,000
Jun 25, 20250.140.200.110.110.11-18.52%165,280
Jun 24, 20250.140.140.140.140.14-6.90%6,426
Jun 23, 20250.140.150.140.150.153.57%4,134
Jun 13, 20250.140.140.140.140.143.70%7,500
Jun 10, 20250.140.140.140.140.14-13,910
Jun 9, 20250.140.140.120.140.14-28.95%30,362