Lexington Gold Ltd (AIM:LEX)
London · Delayed Price · Currency is GBP · Price in GBX 4.200
0.00 (0.00%)
Oct 10, 2025, 5:06 PM GMT+1
Lexington Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 477,161 |
| 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 |
| Aug 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.41% | 4,370 |
| Aug 20, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | - | 54,000 |
| Aug 19, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | - | 36,000 |
| Aug 18, 2025 | 3.60 | 3.60 | 3.50 | 3.55 | 3.55 | -7.79% | 186,111 |
| Aug 15, 2025 | 3.74 | 3.85 | 3.73 | 3.85 | 3.85 | - | 214,744 |
| Aug 14, 2025 | 3.74 | 3.85 | 3.74 | 3.85 | 3.85 | - | 130,778 |
| Aug 13, 2025 | 3.73 | 3.89 | 3.73 | 3.85 | 3.85 | - | 252,905 |
| Aug 12, 2025 | 3.70 | 3.85 | 3.70 | 3.85 | 3.85 | - | 2,009 |
| Aug 11, 2025 | 3.90 | 3.90 | 3.75 | 3.85 | 3.85 | 1.32% | 15,150 |
| Aug 8, 2025 | 3.73 | 3.83 | 3.72 | 3.80 | 3.80 | - | 118,634 |
| Aug 7, 2025 | 3.83 | 3.85 | 3.70 | 3.80 | 3.80 | - | 348,946 |
| Aug 6, 2025 | 3.73 | 3.88 | 3.73 | 3.80 | 3.80 | - | 657,000 |
| Aug 5, 2025 | 3.76 | 3.97 | 3.76 | 3.80 | 3.80 | - | 427,125 |
| Aug 4, 2025 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 1.33% | 383,507 |
| Aug 1, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 4.17% | 608,634 |