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 | 0.0806 | 38.036809816 | 0.2119 | 0.4 | 0.1725 | 141749 | 0.3302788 | CS |
| 4 | 0.1121 | 62.1396895787 | 0.1804 | 0.4 | 0.102 | 77210 | 0.27376826 | CS |
| 12 | 0.1425 | 95 | 0.15 | 0.429 | 0.07 | 306682 | 0.18807563 | CS |
| 26 | -0.3045 | -51.0050251256 | 0.597 | 1.1 | 0.07 | 435649 | 0.33005889 | CS |
| 52 | -0.1575 | -35 | 0.45 | 1.217 | 0.07 | 241228 | 0.36687763 | CS |
| 156 | 0.0705 | 31.7567567568 | 0.222 | 6.9 | 0.001 | 150737 | 0.37684179 | CS |
| 260 | -1.0525 | -78.2527881041 | 1.345 | 6.9 | 0.001 | 145171 | 0.42876667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 0.32135 | -0.04365 | -11.96 | 0.398 | 0.4 | 0.32135 | 73418 |
| 1742505960 | 0.365 | 0.1084 | 42.24 | 0.1724999 | 0.4 | 0.1724999 | 319799 |
| 1742419800 | 0.2566 | 0 | 0.00 | 0.2566 | 0.2566 | 0.2566 | 0 |
| 1742333400 | 0.2566 | -0.0144 | -5.31 | 0.3116 | 0.3116 | 0.20614 | 10207 |
| 1742246400 | 0.271 | 0.0985001 | 57.10 | 0.2119 | 0.271 | 0.1724999 | 163570 |
| 1741987680 | 0.1724999 | -0.0885 | -33.91 | 0.27716 | 0.315 | 0.1724999 | 47400 |
| 1741901340 | 0.261 | 0.1590001 | 155.88 | 0.156 | 0.3824 | 0.156 | 449218 |
| 1741814940 | 0.1019999 | -0.0555 | -35.24 | 0.1019999 | 0.1019999 | 0.1019999 | 240 |
| 1741728000 | 0.1575 | 0 | 0.00 | 0.1575 | 0.1575 | 0.1575 | 0 |
| 1741641600 | 0.1575 | -0.0325 | -17.11 | 0.155 | 0.21 | 0.14 | 2750 |
| 1741386000 | 0.19 | 0.083 | 77.57 | 0.14868 | 0.342 | 0.1433 | 215882 |
| 1741300140 | 0.107 | -0.01296 | -10.80 | 0.1019999 | 0.107 | 0.1019999 | 2686 |
| 1741213440 | 0.11996 | -0.02249 | -15.79 | 0.11996 | 0.11996 | 0.11996 | 1150 |
| 1741126800 | 0.14245 | -0.04755 | -25.03 | 0.1019999 | 0.1527 | 0.1019999 | 2129 |
| 1741040760 | 0.19 | 0.05 | 35.71 | 0.1409999 | 0.19 | 0.1409999 | 19029 |
| 1740781260 | 0.14 | -0.0293 | -17.31 | 0.1789399 | 0.1789399 | 0.14 | 1200 |
| 1740695340 | 0.1693 | -0.0156 | -8.44 | 0.14 | 0.17516 | 0.14 | 1940 |
| 1740608400 | 0.1849 | 0.01495 | 8.80 | 0.1849 | 0.1849 | 0.1849 | 261 |
| 1740522480 | 0.16995 | 0.16175 | 1,972.56 | 0.1804 | 0.1804 | 0.16995 | 1690 |
| 1740436020 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1740176820 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1740090420 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1740004020 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1739917620 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1739572020 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1739485620 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1739399220 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1739312820 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1739226420 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1738967220 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1738880820 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1738794420 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1738708020 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1738621620 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1738362420 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1738276020 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1738189620 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1738103220 | 0.0082 | -0.0738 | -90.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1738016820 | 0.082 | -0.008 | -8.89 | 0.07 | 0.09 | 0.07 | 8282 |
| 1737757440 | 0.09 | -0.034 | -27.42 | 0.1 | 0.115 | 0.09 | 24026 |
| 1737671220 | 0.124 | 0.0078 | 6.71 | 0.09 | 0.124 | 0.0839999 | 94693 |
| 1737584640 | 0.1162 | -0.0128 | -9.92 | 0.104 | 0.1162 | 0.0809999 | 23728 |
| 1737498540 | 0.129 | 0.023 | 21.70 | 0.1268 | 0.147 | 0.1 | 76171 |
| 1737152880 | 0.106 | -0.002 | -1.85 | 0.107 | 0.107 | 0.1 | 8936 |
| 1737066420 | 0.108 | 0.004 | 3.85 | 0.105 | 0.125 | 0.1025 | 27077 |
| 1736979720 | 0.104 | 0.004 | 4.00 | 0.10488 | 0.188 | 0.1009999 | 80832 |
| 1736893380 | 0.1 | -0.03 | -23.08 | 0.1099999 | 0.124 | 0.1 | 37885 |
| 1736806800 | 0.13 | -0.04 | -23.53 | 0.15 | 0.207 | 0.1099999 | 39655 |
| 1736547720 | 0.17 | -0.065 | -27.66 | 0.38 | 0.38 | 0.151 | 179233 |
| 1736375340 | 0.235 | -0.1046 | -30.80 | 0.381 | 0.429 | 0.235 | 120711 |
| 1736288940 | 0.3395999 | 0.0875999 | 34.76 | 0.301 | 0.3395999 | 0.255 | 82775 |
| 1736202360 | 0.252 | 0.013 | 5.44 | 0.3 | 0.3 | 0.213 | 37256 |
| 1735942980 | 0.239 | 0.025 | 11.68 | 0.17 | 0.243 | 0.17 | 19745 |
| 1735856700 | 0.214 | 0.0255 | 13.53 | 0.1719999 | 0.2296 | 0.1719999 | 28538 |
| 1735683960 | 0.1885 | -0.0105 | -5.28 | 0.21 | 0.21 | 0.15 | 6741 |
| 1735597740 | 0.199 | 0.039 | 24.38 | 0.15 | 0.209 | 0.15 | 45839 |
| 1735338000 | 0.16 | -0.0045 | -2.74 | 0.179 | 0.179 | 0.158 | 12563 |
| 1735252020 | 0.1644999 | 0.0004999 | 0.30 | 0.179 | 0.179 | 0.15 | 19215 |
| 1735078200 | 0.164 | 0.011 | 7.19 | 0.16 | 0.166 | 0.15 | 14455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
