Lexston Mining Corporation (QB) (LEXTF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0075 | -11.4155251142 | 0.0657 | 0.0657 | 0.035 | 9312 | 0.05148331 | CS |
| 4 | -0.0635 | -52.1774856204 | 0.1217 | 0.1217 | 0.035 | 168472 | 0.07133797 | CS |
| 12 | 0.0082 | 16.4 | 0.05 | 0.1217 | 0.035 | 81340 | 0.07220448 | CS |
| 26 | -0.0418 | -41.8 | 0.1 | 0.69 | 0.0001 | 53622 | 0.07027707 | CS |
| 52 | 0.0032 | 5.81818181818 | 0.055 | 0.69 | 0.0001 | 49214 | 0.07011682 | CS |
| 156 | -0.0763 | -56.7286245353 | 0.1345 | 0.69 | 0.0001 | 47794 | 0.07789901 | CS |
| 260 | -0.0763 | -56.7286245353 | 0.1345 | 0.69 | 0.0001 | 47794 | 0.07789901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.0582 | 0.0087 | 17.58 | 0.0495 | 0.0582 | 0.0495 | 10700 |
| 1721251320 | 0.0495 | -0.00105 | -2.08 | 0.0495 | 0.0495 | 0.0495 | 13000 |
| 1721164920 | 0.05055 | 0.0012501 | 2.54 | 0.05055 | 0.05055 | 0.05055 | 475 |
| 1721078940 | 0.0492999 | -0.00348 | -6.59 | 0.035 | 0.0511 | 0.035 | 12254 |
| 1720819200 | 0.05278 | -0.01292 | -19.67 | 0.0637 | 0.0637 | 0.0509999 | 18821 |
| 1720733280 | 0.0657 | 0.00735 | 12.60 | 0.0657 | 0.0657 | 0.0657 | 2010 |
| 1720646880 | 0.05835 | 0.00395 | 7.26 | 0.0602 | 0.0602 | 0.05835 | 7500 |
| 1720560000 | 0.0544 | 0 | 0.00 | 0.0544 | 0.0544 | 0.0544 | 0 |
| 1720473600 | 0.0544 | -0.0006 | -1.09 | 0.062 | 0.0662 | 0.0543 | 28579 |
| 1720214640 | 0.055 | -0.01 | -15.38 | 0.09 | 0.09 | 0.0545 | 17120 |
| 1720041000 | 0.065 | -0.0075 | -10.34 | 0.065 | 0.0825 | 0.065 | 239230 |
| 1719955740 | 0.0725 | 0 | 0.00 | 0.075 | 0.075 | 0.068 | 50209 |
| 1719868980 | 0.0725 | 0.00414 | 6.06 | 0.0775 | 0.0775 | 0.0725 | 2100 |
| 1719610020 | 0.06836 | -0.00164 | -2.34 | 0.0662 | 0.06836 | 0.0651999 | 187553 |
| 1719523200 | 0.07 | -0.003001 | -4.11 | 0.0713 | 0.0775 | 0.07 | 345985 |
| 1719437040 | 0.073001 | -0.001799 | -2.41 | 0.07185 | 0.093 | 0.06945 | 1010765 |
| 1719350880 | 0.0748 | 0.001564 | 2.14 | 0.06 | 0.093 | 0.06 | 203037 |
| 1719264540 | 0.073236 | 0.004136 | 5.99 | 0.07 | 0.073236 | 0.07 | 11000 |
| 1719005220 | 0.0691 | -0.0056 | -7.50 | 0.093 | 0.093 | 0.0691 | 198292 |
| 1718918640 | 0.0747 | -0.00335 | -4.29 | 0.1217 | 0.1217 | 0.0572 | 684570 |
| 1718746140 | 0.07805 | -0.0043 | -5.22 | 0.0847 | 0.088 | 0.06605 | 390442 |
| 1718659680 | 0.08235 | 0.00235 | 2.94 | 0.0897 | 0.09095 | 0.0823 | 66870 |
| 1718400300 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 26000 |
| 1718314140 | 0.075 | 0.009 | 13.64 | 0.0421 | 0.075 | 0.0421 | 16520 |
| 1718227740 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1718141340 | 0.066 | -0.0017 | -2.51 | 0.075 | 0.075 | 0.066 | 2500 |
| 1718054880 | 0.0677 | 0.00205 | 3.12 | 0.0677 | 0.0677 | 0.0677 | 725 |
| 1717795800 | 0.06565 | -0.00555 | -7.79 | 0.0421 | 0.06565 | 0.0421 | 2600 |
| 1717709400 | 0.0712 | 0 | 0.00 | 0.0712 | 0.0712 | 0.0712 | 0 |
| 1717622460 | 0.0712 | 0 | 0.00 | 0.0712 | 0.0712 | 0.0712 | 1000 |
| 1717536360 | 0.0712 | 0.0022 | 3.19 | 0.075 | 0.075 | 0.0712 | 2240 |
| 1717450140 | 0.069 | 0.004 | 6.15 | 0.0421 | 0.075 | 0.0421 | 3550 |
| 1717190940 | 0.065 | -0.0018 | -2.69 | 0.075 | 0.075 | 0.0648 | 18680 |
| 1717104540 | 0.0668 | -0.0016 | -2.34 | 0.0714999 | 0.0714999 | 0.0668 | 22240 |
| 1717018020 | 0.0684 | -0.0041 | -5.66 | 0.075 | 0.075 | 0.0684 | 9470 |
| 1716931740 | 0.0725 | 0.003 | 4.32 | 0.0784 | 0.0784 | 0.0692 | 208843 |
| 1716585840 | 0.0695 | -0.0005 | -0.71 | 0.0695 | 0.0695 | 0.0695 | 2040 |
| 1716499740 | 0.07 | -0.0088 | -11.17 | 0.07235 | 0.07235 | 0.07 | 15150 |
| 1716413340 | 0.0788 | 0 | 0.00 | 0.0788 | 0.0788 | 0.0788 | 0 |
| 1716326940 | 0.0788 | -0.0092 | -10.45 | 0.0788 | 0.0788 | 0.0788 | 9500 |
| 1716240180 | 0.088 | 0.0017 | 1.97 | 0.078 | 0.088 | 0.078 | 3522 |
| 1715981340 | 0.0863 | 0.0163 | 23.29 | 0.0863 | 0.0863 | 0.0863 | 1250 |
| 1715894940 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 250 |
| 1715808000 | 0.06 | -0.02 | -25.00 | 0.055 | 0.06 | 0.055 | 33561 |
| 1715722140 | 0.08 | 0.035 | 77.78 | 0.08 | 0.08 | 0.08 | 1200 |
| 1715635200 | 0.045 | -0.0151 | -25.12 | 0.0782 | 0.09 | 0.045 | 51523 |
| 1715376000 | 0.0601 | 0.0001 | 0.17 | 0.0601 | 0.0601 | 0.0601 | 180 |
| 1715289600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1715203200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 6000 |
| 1715117340 | 0.06 | -0.005 | -7.69 | 0.065 | 0.07 | 0.06 | 7080 |
| 1715030940 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 20000 |
| 1714771740 | 0.06 | -0.04 | -40.00 | 0.1 | 0.1 | 0.06 | 18900 |
| 1714685340 | 0.1 | 0.03 | 42.86 | 0.1 | 0.1 | 0.06 | 35615 |
| 1714598400 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 941 |
| 1714512600 | 0.08 | 0.01 | 14.29 | 0.09 | 0.09 | 0.08 | 5645 |
| 1714425720 | 0.07 | -0.01 | -12.50 | 0.0828 | 0.0828 | 0.065 | 11958 |
| 1714166580 | 0.08 | 0.03 | 60.00 | 0.05 | 0.08 | 0.05 | 119826 |
| 1714080540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1713994140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1713907740 | 0.05 | 0.025 | 100.00 | 0.05 | 0.05 | 0.05 | 1880 |
| 1713821100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1713561900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
