Lexington Gold Ltd (AIM:LEX)
London · Delayed Price · Currency is GBP · Price in GBX 3.850
-0.050 (-1.28%)
Oct 31, 2025, 2:55 PM GMT+1
Lexington Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.80 | 3.97 | 3.70 | 3.85 | 3.70 | -1.28% | 568,023 |
| Oct 30, 2025 | 3.90 | 3.97 | 3.80 | 3.90 | 3.90 | - | 353,421 |
| Oct 29, 2025 | 3.90 | 4.00 | 3.81 | 3.90 | 3.90 | - | 332,231 |
| Oct 28, 2025 | 3.95 | 3.97 | 3.80 | 3.90 | 3.90 | -1.27% | 71,139 |
| Oct 27, 2025 | 4.00 | 4.20 | 3.88 | 3.95 | 3.95 | -1.25% | 318,882 |
| Oct 24, 2025 | 3.80 | 4.20 | 3.80 | 4.00 | 4.00 | 2.56% | 629,386 |
| Oct 23, 2025 | 4.10 | 4.20 | 3.80 | 3.90 | 3.90 | -4.88% | 363,979 |
| Oct 22, 2025 | 4.40 | 4.48 | 4.00 | 4.10 | 4.10 | -6.82% | 303,213 |
| Oct 21, 2025 | 4.45 | 4.48 | 4.22 | 4.40 | 4.40 | -1.12% | 199,080 |
| Oct 20, 2025 | 4.50 | 4.51 | 4.30 | 4.45 | 4.45 | -1.11% | 87,757 |
| Oct 17, 2025 | 4.55 | 4.80 | 4.40 | 4.50 | 4.50 | -1.10% | 2,116,759 |
| Oct 16, 2025 | 4.55 | 4.70 | 4.30 | 4.55 | 4.55 | - | 1,069,941 |
| Oct 15, 2025 | 4.75 | 4.77 | 4.40 | 4.55 | 4.55 | -4.21% | 936,414 |
| Oct 14, 2025 | 4.20 | 4.83 | 4.20 | 4.75 | 4.75 | 13.10% | 3,056,068 |
| Oct 13, 2025 | 4.20 | 4.28 | 4.10 | 4.20 | 4.20 | - | 1,814,579 |
| Oct 10, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 1,077,436 |
| Oct 9, 2025 | 3.95 | 4.40 | 3.91 | 4.20 | 4.20 | 6.33% | 981,015 |
| Oct 8, 2025 | 3.95 | 4.10 | 3.80 | 3.95 | 3.95 | 1.28% | 110,219 |
| Oct 7, 2025 | 3.85 | 4.10 | 3.70 | 3.90 | 3.90 | 1.30% | 278,364 |
| Oct 6, 2025 | 3.70 | 3.97 | 3.60 | 3.85 | 3.85 | 4.05% | 1,146,096 |
| Oct 3, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 2,558 |
| Oct 2, 2025 | 3.85 | 3.98 | 3.60 | 3.70 | 3.70 | -3.90% | 225,264 |
| Oct 1, 2025 | 3.90 | 3.98 | 3.70 | 3.85 | 3.85 | -1.28% | 412,041 |
| Sep 30, 2025 | 4.00 | 4.07 | 3.70 | 3.90 | 3.90 | -2.50% | 391,445 |
| Sep 29, 2025 | 4.00 | 4.07 | 3.90 | 4.00 | 4.00 | - | 218,841 |
| Sep 26, 2025 | 4.00 | 4.10 | 3.96 | 4.00 | 4.00 | - | 550 |
| Sep 25, 2025 | 3.95 | 4.10 | 3.90 | 4.00 | 4.00 | 1.27% | 527,065 |
| Sep 24, 2025 | 3.95 | 4.08 | 3.80 | 3.95 | 3.95 | - | 119,704 |
| Sep 23, 2025 | 3.90 | 4.00 | 3.80 | 3.95 | 3.95 | 1.28% | 446,361 |
| Sep 22, 2025 | 3.90 | 4.00 | 3.82 | 3.90 | 3.90 | - | 303,369 |
| Sep 19, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 280,507 |
| Sep 18, 2025 | 4.00 | 4.00 | 3.81 | 3.90 | 3.90 | -2.50% | 258,019 |
| Sep 17, 2025 | 3.97 | 4.20 | 3.83 | 4.00 | 4.00 | 3.90% | 1,709,035 |
| Sep 16, 2025 | 3.90 | 4.00 | 3.70 | 3.85 | 3.85 | -1.28% | 392,000 |
| Sep 15, 2025 | 3.90 | 3.99 | 3.90 | 3.90 | 3.90 | - | 50,820 |
| Sep 12, 2025 | 3.90 | 3.99 | 3.80 | 3.90 | 3.90 | - | 48,524 |
| Sep 11, 2025 | 4.00 | 4.00 | 3.79 | 3.90 | 3.90 | -2.50% | 369,207 |
| Sep 10, 2025 | 4.05 | 4.20 | 3.80 | 4.00 | 4.00 | -1.23% | 346,978 |
| Sep 9, 2025 | 4.05 | 4.15 | 3.90 | 4.05 | 4.05 | - | 73,799 |
| Sep 8, 2025 | 4.05 | 4.17 | 3.90 | 4.05 | 4.05 | - | 131,917 |
| Sep 5, 2025 | 4.05 | 4.20 | 3.93 | 4.05 | 4.05 | - | 997,739 |
| Sep 4, 2025 | 3.70 | 4.18 | 3.70 | 4.05 | 4.05 | 9.46% | 727,712 |
| Sep 3, 2025 | 3.60 | 3.79 | 3.50 | 3.70 | 3.70 | 2.78% | 273,446 |
| Sep 2, 2025 | 3.60 | 3.70 | 3.52 | 3.60 | 3.60 | - | 240,918 |
| Sep 1, 2025 | 3.63 | 3.67 | 3.50 | 3.60 | 3.60 | - | 389,034 |
| Aug 29, 2025 | 3.50 | 3.63 | 3.50 | 3.60 | 3.60 | - | 58,900 |
| Aug 28, 2025 | 3.50 | 3.65 | 3.50 | 3.60 | 3.60 | - | 115,024 |
| Aug 27, 2025 | 3.50 | 3.68 | 3.50 | 3.60 | 3.60 | - | 1,197 |
| Aug 26, 2025 | 3.60 | 3.60 | 3.49 | 3.60 | 3.60 | - | 539,306 |
| Aug 22, 2025 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | - | 868 |