Canadian Sec - Free Realtime Quote CAD

Lexston Mining Corporation (LEXT.CN)

0.1500

0.0000

(0.00%)

As of 10:13:58 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.1500	0.1500	0.1500	0.1500	0.1500	10,173
May 8, 2025	0.1500	0.1500	0.1500	0.1500	0.1500	600
May 7, 2025	0.1550	0.1550	0.1500	0.1500	0.1500	2,000
May 6, 2025	0.1550	0.1550	0.1550	0.1550	0.1550	10,000
May 5, 2025	0.1550	0.1550	0.1550	0.1550	0.1550	2,000
May 2, 2025	0.1900	0.1900	0.1900	0.1900	0.1900	2,026
May 1, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	-
Apr 30, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	1,000
Apr 29, 2025	0.1200	0.1550	0.1200	0.1550	0.1550	2,822
Apr 28, 2025	0.1300	0.1300	0.1300	0.1300	0.1300	-
Apr 25, 2025	0.1300	0.1300	0.1300	0.1300	0.1300	-
Apr 24, 2025	0.1300	0.1300	0.1300	0.1300	0.1300	-
Apr 23, 2025	0.1100	0.1300	0.1100	0.1300	0.1300	13,937
Apr 22, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	500
Apr 21, 2025	0.2100	0.2100	0.2000	0.2000	0.2000	49,083
Apr 17, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 16, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 15, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 14, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 11, 2025	0.2750	0.2750	0.2500	0.2500	0.2500	11,200
Apr 10, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	589
Apr 9, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 8, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 7, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 4, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 3, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 2, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 1, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	740
Mar 31, 2025	0.4900	0.4900	0.4050	0.4050	0.4050	4,000
Mar 28, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	500
Mar 27, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 26, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	2,300
Mar 25, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	500
Mar 24, 2025	0.5200	0.5400	0.5200	0.5400	0.5400	4,500
Mar 21, 2025	0.4700	0.5600	0.4500	0.5200	0.5200	51,371
Mar 20, 2025	0.4450	0.5500	0.4450	0.4450	0.4450	176,419
Mar 19, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	500
Mar 18, 2025	0.3100	0.4000	0.3100	0.4000	0.4000	13,085
Mar 17, 2025	0.3800	0.4000	0.3800	0.4000	0.4000	1,730
Mar 14, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1,120
Mar 13, 2025	0.3500	0.5500	0.3500	0.4200	0.4200	208,764
Mar 12, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 11, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 10, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 7, 2025	0.2000	0.5800	0.2000	0.5800	0.5800	94,686
Mar 6, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 5, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 4, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	510
Mar 3, 2025	0.2000	0.2500	0.2000	0.2500	0.2500	14,000
Feb 28, 2025	0.2250	0.2250	0.2250	0.2250	0.2250	6,700
Feb 27, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	800
Feb 26, 2025	0.2250	0.2250	0.2250	0.2250	0.2250	-
Feb 25, 2025	0.2250	0.2250	0.2250	0.2250	0.2250	1,000
Feb 24, 2025	0.2400	0.2500	0.2400	0.2500	0.2500	2,500
Feb 21, 2025	0.1800	0.2200	0.1800	0.2200	0.2200	5,800
Feb 20, 2025	0.1800	0.1800	0.1800	0.1800	0.1800	2,570
Feb 19, 2025	0.1400	0.1400	0.1400	0.1400	0.1400	-
Feb 18, 2025	0.1400	0.1450	0.1400	0.1400	0.1400	9,800
Feb 14, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 13, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	500
Feb 12, 2025	0.3050	0.3150	0.2500	0.2500	0.2500	8,000
Feb 11, 2025	0.2400	0.3400	0.2400	0.3400	0.3400	226,038
Feb 10, 2025	0.1400	0.3250	0.1350	0.2400	0.2400	324,200
Feb 7, 2025	0.1300	0.1300	0.1100	0.1100	0.1100	54,470
Feb 6, 2025	0.1300	0.1300	0.1300	0.1300	0.1300	1,250
Feb 5, 2025	0.1300	0.1300	0.1300	0.1300	0.1300	4,678
Feb 4, 2025	0.1200	0.1700	0.1150	0.1600	0.1600	45,550
Feb 3, 2025	0.1000	0.1000	0.1000	0.1000	0.1000	8,000
Jan 31, 2025	0.1000	0.1100	0.1000	0.1100	0.1100	4,501
Jan 30, 2025	0.1000	0.1000	0.1000	0.1000	0.1000	-
Jan 29, 2025	0.0950	0.1000	0.0900	0.1000	0.1000	15,180
Jan 28, 2025	1:10 Stock Splits
Jan 28, 2025	0.1000	0.1100	0.1000	0.1000	0.1000	60,900
Jan 27, 2025	0.1000	0.1500	0.1000	0.1000	0.1000	25,900
Jan 24, 2025	0.1500	0.1500	0.1000	0.1000	0.1000	14,520
Jan 23, 2025	0.1250	0.1500	0.1000	0.1500	0.1500	67,345
Jan 22, 2025	0.1500	0.1500	0.1000	0.1000	0.1000	12,000
Jan 21, 2025	0.1500	0.1500	0.1500	0.1500	0.1500	98,201
Jan 20, 2025	0.1500	0.1500	0.1000	0.1500	0.1500	12,490
Jan 17, 2025	0.1500	0.1500	0.1000	0.1500	0.1500	45,257
Jan 16, 2025	0.1250	0.1500	0.1250	0.1500	0.1500	15,466
Jan 15, 2025	0.1500	0.1500	0.1250	0.1500	0.1500	30,900
Jan 14, 2025	0.1500	0.1500	0.1250	0.1500	0.1500	169,445
Jan 13, 2025	0.1500	0.2500	0.1500	0.1750	0.1750	188,401
Jan 10, 2025	0.3000	0.3000	0.2500	0.2500	0.2500	18,551
Jan 9, 2025	0.3500	0.3500	0.3000	0.3000	0.3000	30,757
Jan 8, 2025	0.4500	0.5500	0.3000	0.3500	0.3500	148,043
Jan 7, 2025	0.4000	0.4500	0.3750	0.4500	0.4500	43,600
Jan 6, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	12,600
Jan 3, 2025	0.2500	0.3500	0.2500	0.3500	0.3500	4,214
Jan 2, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	24,580
Dec 31, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	25,792
Dec 30, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	500
Dec 27, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	225
Dec 24, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	5,900
Dec 23, 2024	0.2000	0.2000	0.1750	0.2000	0.2000	8,700
Dec 20, 2024	0.2500	0.2500	0.2000	0.2000	0.2000	11,300
Dec 19, 2024	0.2500	0.2500	0.2000	0.2000	0.2000	4,900
Dec 18, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	2,100
Dec 17, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	1,513
Dec 16, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	2,000
Dec 13, 2024	0.2250	0.2250	0.1500	0.2000	0.2000	10,900
Dec 12, 2024	0.2500	0.2500	0.2000	0.2500	0.2500	11,200
Dec 11, 2024	0.2000	0.2500	0.2000	0.2500	0.2500	33,125
Dec 10, 2024	0.2000	0.2500	0.2000	0.2000	0.2000	61,138
Dec 9, 2024	0.2500	0.3000	0.2500	0.2500	0.2500	33,225
Dec 6, 2024	0.2500	0.3000	0.2500	0.3000	0.3000	23,900
Dec 5, 2024	0.3000	0.3500	0.3000	0.3000	0.3000	101,970
Dec 4, 2024	0.2500	0.3000	0.2500	0.3000	0.3000	46,966
Dec 3, 2024	0.2500	0.2750	0.2500	0.2750	0.2750	15,331
Dec 2, 2024	0.3000	0.3000	0.2750	0.3000	0.3000	46,633
Nov 29, 2024	0.3500	0.3500	0.3000	0.3000	0.3000	47,210
Nov 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 27, 2024	0.4000	0.4000	0.3750	0.4000	0.4000	39,500
Nov 26, 2024	0.4000	0.4500	0.4000	0.4000	0.4000	91,130
Nov 25, 2024	0.4000	0.4500	0.3500	0.3500	0.3500	68,663
Nov 22, 2024	0.5000	0.5000	0.4000	0.4000	0.4000	81,950
Nov 21, 2024	0.5000	0.5000	0.4500	0.5000	0.5000	107,112
Nov 20, 2024	0.6500	0.6500	0.5000	0.5000	0.5000	79,555
Nov 19, 2024	0.5500	0.6500	0.5500	0.6500	0.6500	40,463
Nov 18, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	4,400
Nov 15, 2024	0.5000	0.5000	0.4500	0.5000	0.5000	15,350
Nov 14, 2024	0.6000	0.6000	0.5000	0.5000	0.5000	24,050
Nov 13, 2024	0.6000	0.6500	0.5500	0.5500	0.5500	40,968
Nov 12, 2024	0.5000	0.6000	0.5000	0.6000	0.6000	57,900
Nov 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,245
Nov 8, 2024	0.4500	0.5000	0.4500	0.4500	0.4500	32,250
Nov 7, 2024	0.5500	0.6000	0.5000	0.5000	0.5000	96,392
Nov 6, 2024	0.6000	0.6500	0.5000	0.5500	0.5500	93,580
Nov 5, 2024	0.7000	0.7000	0.6500	0.7000	0.7000	18,960
Nov 4, 2024	0.8000	0.8000	0.6500	0.6500	0.6500	45,633
Nov 1, 2024	0.8500	0.8500	0.7500	0.8000	0.8000	14,676
Oct 31, 2024	0.8000	0.9000	0.8000	0.8000	0.8000	35,200
Oct 30, 2024	0.8500	0.8500	0.8000	0.8500	0.8500	96,722
Oct 29, 2024	0.8500	0.9000	0.8000	0.9000	0.9000	32,589
Oct 28, 2024	0.8500	0.9000	0.8500	0.8500	0.8500	17,117
Oct 25, 2024	0.9000	0.9000	0.8000	0.8500	0.8500	37,130
Oct 24, 2024	1.0500	1.0500	0.8500	0.9000	0.9000	47,631
Oct 23, 2024	0.9500	1.0500	0.9500	1.0250	1.0250	70,250
Oct 22, 2024	0.9000	1.0000	0.9000	1.0000	1.0000	80,622
Oct 21, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	800
Oct 18, 2024	0.8500	0.9500	0.8500	0.9500	0.9500	59,700
Oct 17, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	5,328
Oct 16, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	350
Oct 15, 2024	0.9500	1.0000	0.9000	0.9500	0.9500	54,343
Oct 11, 2024	0.8500	1.0000	0.8500	1.0000	1.0000	172,378
Oct 10, 2024	0.8000	0.8500	0.8000	0.8500	0.8500	19,300
Oct 9, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	20,200
Oct 8, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	8,381
Oct 7, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	7,500
Oct 4, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	21,900
Oct 3, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	15,200
Oct 2, 2024	0.7500	0.9500	0.7500	0.9000	0.9000	255,245
Oct 1, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	52,900
Sep 30, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	31,852
Sep 27, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	10,450
Sep 26, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	7,800
Sep 25, 2024	0.7500	0.8500	0.7500	0.8000	0.8000	67,885
Sep 24, 2024	0.8000	0.8000	0.7500	0.8000	0.8000	14,700
Sep 23, 2024	0.6000	0.8000	0.6000	0.8000	0.8000	37,993
Sep 20, 2024	0.7000	0.7500	0.6500	0.7000	0.7000	37,500
Sep 19, 2024	0.8000	0.8000	0.6500	0.6500	0.6500	13,950
Sep 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,960
Sep 17, 2024	0.6500	0.8500	0.6000	0.8500	0.8500	33,932
Sep 16, 2024	0.6500	0.8000	0.6500	0.6500	0.6500	39,374
Sep 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 12, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	2,990
Sep 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 9, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 6, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	300
Sep 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,066
Sep 4, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 3, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Aug 30, 2024	0.7000	0.8000	0.7000	0.8000	0.8000	15,000
Aug 29, 2024	0.7000	0.7000	0.6000	0.6000	0.6000	1,390
Aug 28, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
Aug 27, 2024	0.5500	0.6000	0.5500	0.6000	0.6000	15,700
Aug 26, 2024	0.6000	0.6000	0.5500	0.5500	0.5500	4,650
Aug 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Aug 22, 2024	0.6000	0.6500	0.6000	0.6000	0.6000	37,400
Aug 21, 2024	0.5500	0.5500	0.5000	0.5500	0.5500	4,300
Aug 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 16, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	4,400
Aug 15, 2024	0.5500	0.5500	0.4500	0.4500	0.4500	7,600
Aug 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,700
Aug 13, 2024	0.5000	0.5000	0.4500	0.5000	0.5000	1,400
Aug 12, 2024	0.5000	0.5000	0.4500	0.5000	0.5000	22,851
Aug 9, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 8, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 7, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	300
Aug 6, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	462
Aug 2, 2024	0.6000	0.6000	0.5500	0.5500	0.5500	21,300
Aug 1, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 31, 2024	0.6000	0.6000	0.5500	0.6000	0.6000	9,400
Jul 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	280
Jul 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	63,233
Jul 25, 2024	0.6500	0.6500	0.6000	0.6500	0.6500	29,100
Jul 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	10,700
Jul 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,450
Jul 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	10,002
Jul 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	9,800
Jul 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	17,000
Jul 17, 2024	0.7000	0.7000	0.6500	0.6500	0.6500	7,220
Jul 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	5,714
Jul 15, 2024	0.6500	0.7000	0.6500	0.6500	0.6500	23,435
Jul 12, 2024	0.7500	0.7500	0.6000	0.7000	0.7000	107,799
Jul 11, 2024	0.8500	0.9000	0.8000	0.8000	0.8000	27,410
Jul 10, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	12,150
Jul 9, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	200
Jul 8, 2024	0.8000	0.8500	0.8000	0.8500	0.8500	8,692
Jul 5, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	24,300
Jul 4, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 3, 2024	0.9000	0.9000	0.8000	0.8500	0.8500	77,208
Jul 2, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,679
Jun 28, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	27,433
Jun 27, 2024	0.9500	1.0500	0.9500	0.9500	0.9500	64,456
Jun 26, 2024	1.0000	1.0500	1.0000	1.0000	1.0000	168,384
Jun 25, 2024	0.9500	1.1000	0.9500	1.0000	1.0000	123,265
Jun 24, 2024	0.9500	1.0000	0.9500	1.0000	1.0000	16,900
Jun 21, 2024	1.0000	1.0500	0.9500	1.0500	1.0500	27,793
Jun 20, 2024	1.0000	1.0500	1.0000	1.0000	1.0000	101,600
Jun 19, 2024	1.0500	1.0500	0.9500	0.9500	0.9500	87,994
Jun 18, 2024	1.1000	1.1500	1.0000	1.1000	1.1000	132,582
Jun 17, 2024	1.1500	1.3000	1.1000	1.1500	1.1500	340,323
Jun 14, 2024	1.0000	1.1500	1.0000	1.1000	1.1000	212,050
Jun 13, 2024	0.8500	0.9500	0.8500	0.9500	0.9500	114,514
Jun 12, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	12,785
Jun 11, 2024	0.9000	0.9500	0.9000	0.9000	0.9000	102,326
Jun 10, 2024	0.9000	0.9000	0.8500	0.9000	0.9000	21,250
Jun 7, 2024	0.9000	0.9500	0.8500	0.9000	0.9000	38,600
Jun 6, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	13,500
Jun 5, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	24,454
Jun 4, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	6,560
Jun 3, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	11,800
May 31, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	4,951
May 30, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	21,300
May 29, 2024	1.0000	1.0000	0.9500	1.0000	1.0000	15,270
May 28, 2024	1.0000	1.0500	0.9500	1.0000	1.0000	39,050
May 27, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	26,900
May 24, 2024	0.9500	1.0000	0.9500	1.0000	1.0000	36,626
May 23, 2024	0.9500	1.0000	0.9500	1.0000	1.0000	56,350
May 22, 2024	1.1000	1.1000	0.9500	0.9500	0.9500	53,600
May 21, 2024	1.1000	1.2000	1.1000	1.1000	1.1000	42,069
May 17, 2024	1.0500	1.2000	1.0500	1.2000	1.2000	43,553
May 16, 2024	1.0500	1.0500	0.9500	1.0000	1.0000	15,050
May 15, 2024	1.0000	1.1000	1.0000	1.0000	1.0000	13,512
May 14, 2024	0.9000	0.9500	0.9000	0.9000	0.9000	18,869
May 13, 2024	0.9000	0.9500	0.8000	0.8500	0.8500	24,148
May 10, 2024	0.9000	0.9000	0.8500	0.9000	0.9000	20,200
May 9, 2024	0.9500	1.0000	0.8500	0.9500	0.9500	9,450

NTMC.CN Neotech Metals Corp.

0.1600

-11.11%

CBLT.V CBLT Inc.

0.0150

-25.00%

AFX.CN Arctic Fox Lithium Corp.

0.0100

+100.00%

FRI.V Freeport Resources Inc.

0.0300

0.00%

SAU.TO St. Augustine Gold and Copper Limited

0.0650

0.00%

TGOL.V Thunder Gold Corp.

0.0650

+8.33%

SCV.CN Scotch Creek Ventures Inc.

0.0500

0.00%

TN.CN Tartisan Nickel Corp.

0.1600

+6.67%

PNRG.CN Pan American Energy Corp.

0.2500

0.00%

SME.V Sama Resources Inc.

0.0650

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lexston Mining Corporation (LEXT.CN)

Related Tickers