Lexington Gold Ltd (AIM:LEX)
London · Delayed Price · Currency is GBP · Price in GBX 4.040
-0.011 (-0.26%)
Jan 23, 2026, 4:19 PM GMT
Lexington Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.05 | 4.20 | 4.00 | 4.05 | 4.05 | - | 1,058,955 |
| Jan 22, 2026 | 4.10 | 4.20 | 4.00 | 4.05 | 4.05 | -1.22% | 965,212 |
| Jan 21, 2026 | 4.05 | 4.20 | 4.00 | 4.10 | 4.10 | 1.23% | 2,981,180 |
| Jan 20, 2026 | 4.05 | 4.10 | 4.00 | 4.05 | 4.05 | - | 578,656 |
| Jan 19, 2026 | 4.05 | 4.10 | 4.00 | 4.05 | 4.05 | - | 191,322 |
| Jan 16, 2026 | 4.10 | 4.10 | 4.00 | 4.05 | 4.05 | - | 728,570 |
| Jan 15, 2026 | 4.10 | 4.20 | 4.00 | 4.05 | 4.05 | -1.22% | 452,287 |
| Jan 14, 2026 | 4.15 | 4.20 | 4.03 | 4.10 | 4.10 | -1.20% | 1,019,715 |
| Jan 13, 2026 | 4.30 | 4.49 | 3.93 | 4.15 | 4.15 | -5.68% | 4,469,568 |
| Jan 12, 2026 | 4.30 | 4.50 | 4.10 | 4.40 | 4.40 | 2.33% | 332,200 |
| Jan 9, 2026 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | - | 391,639 |
| Jan 8, 2026 | 4.20 | 4.50 | 4.08 | 4.30 | 4.30 | 2.38% | 1,551,097 |
| Jan 7, 2026 | 4.00 | 4.38 | 3.80 | 4.20 | 4.20 | 5.00% | 731,964 |
| Jan 6, 2026 | 4.00 | 4.15 | 4.13 | 4.00 | 4.00 | - | 60,412 |
| Jan 5, 2026 | 4.15 | 4.15 | 3.80 | 4.00 | 4.00 | - | 31,791 |
| Jan 2, 2026 | 4.00 | 4.19 | 3.80 | 4.00 | 4.00 | 5.82% | 138,979 |
| Dec 31, 2025 | 4.00 | 4.19 | 3.78 | 3.78 | 3.78 | -5.50% | 1,741 |
| Dec 30, 2025 | 4.10 | 4.19 | 3.80 | 4.00 | 4.00 | -2.44% | 228,394 |
| Dec 29, 2025 | 4.10 | 4.19 | 4.00 | 4.10 | 4.10 | - | 504,065 |
| Dec 24, 2025 | 4.09 | 4.19 | 4.09 | 4.10 | 4.10 | 1.23% | 448,541 |
| Dec 23, 2025 | 4.05 | 4.20 | 3.84 | 4.05 | 4.05 | - | 526,700 |
| Dec 22, 2025 | 4.05 | 4.20 | 3.90 | 4.05 | 4.05 | - | 874,631 |
| Dec 19, 2025 | 4.15 | 4.09 | 4.00 | 4.05 | 4.05 | -2.41% | 20,700 |
| Dec 18, 2025 | 4.20 | 4.40 | 4.20 | 4.15 | 4.15 | -1.19% | 5,670 |
| Dec 17, 2025 | 4.10 | 4.20 | 4.00 | 4.20 | 4.20 | 2.44% | 575,508 |
| Dec 16, 2025 | 4.40 | 4.40 | 4.07 | 4.10 | 4.10 | -3.53% | 83,373 |
| Dec 15, 2025 | 4.40 | 4.45 | 4.05 | 4.25 | 4.25 | 1.19% | 492,386 |
| Dec 12, 2025 | 4.26 | 4.20 | 4.20 | 4.20 | 4.20 | -4.55% | 102,878 |
| Dec 11, 2025 | 4.40 | 4.60 | 4.22 | 4.40 | 4.40 | - | 317,979 |
| Dec 10, 2025 | 4.40 | 4.60 | 4.50 | 4.40 | 4.40 | - | 172,409 |
| Dec 9, 2025 | 4.50 | 4.60 | 4.30 | 4.40 | 4.40 | -2.22% | 1,210,561 |
| Dec 8, 2025 | 4.55 | 4.63 | 4.40 | 4.50 | 4.50 | -1.10% | 247,209 |
| Dec 5, 2025 | 4.25 | 4.70 | 4.20 | 4.55 | 4.55 | 7.06% | 484,916 |
| Dec 4, 2025 | 4.20 | 4.20 | 4.20 | 4.25 | 4.25 | - | 344,300 |
| Dec 3, 2025 | 4.05 | 4.33 | 4.10 | 4.25 | 4.25 | 4.94% | 278,574 |
| Dec 2, 2025 | 3.90 | 4.10 | 3.97 | 4.05 | 4.05 | 3.85% | 829,668 |
| Dec 1, 2025 | 3.85 | 4.00 | 3.81 | 3.90 | 3.90 | 1.30% | 1,406,470 |
| Nov 28, 2025 | 3.90 | 3.95 | 3.80 | 3.85 | 3.85 | -1.28% | 351,866 |
| Nov 27, 2025 | 3.90 | 3.95 | 3.80 | 3.90 | 3.90 | - | 271,024 |
| Nov 26, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 19,344 |
| Nov 25, 2025 | 3.90 | 4.00 | 3.85 | 3.90 | 3.90 | - | 344,252 |
| Nov 24, 2025 | 3.95 | 4.00 | 3.80 | 3.90 | 3.90 | -1.27% | 25,932 |
| Nov 21, 2025 | 3.95 | 3.99 | 3.90 | 3.95 | 3.95 | - | 17,543 |
| Nov 20, 2025 | 4.05 | 4.06 | 3.90 | 3.95 | 3.95 | -2.47% | 317,021 |
| Nov 19, 2025 | 4.10 | 4.20 | 3.90 | 4.05 | 4.05 | -1.22% | 1,310,071 |
| Nov 18, 2025 | 4.40 | 4.32 | 4.00 | 4.10 | 4.10 | -6.82% | 311,139 |
| Nov 17, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 557,523 |
| Nov 14, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 1,013,972 |
| Nov 13, 2025 | 4.10 | 4.50 | 4.20 | 4.40 | 4.40 | 7.32% | 617,602 |
| Nov 12, 2025 | 4.10 | 4.20 | 4.05 | 4.10 | 4.10 | - | 475,597 |