Lexington Gold Ltd (AIM:LEX)
London · Delayed Price · Currency is GBP · Price in GBX 3.250
+0.150 (4.84%)
At close: Mar 26, 2026
Lexington Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.16 | 3.20 | 3.15 | 3.20 | - | 3.23% | 506,203 |
| Mar 25, 2026 | 3.20 | 3.40 | 3.03 | 3.10 | 3.10 | -3.13% | 887,447 |
| Mar 24, 2026 | 3.20 | 3.40 | 3.30 | 3.20 | 3.20 | - | 6,575 |
| Mar 23, 2026 | 3.40 | 3.40 | 3.00 | 3.20 | 3.20 | -7.25% | 1,204,295 |
| Mar 20, 2026 | 3.45 | 3.48 | 3.35 | 3.45 | 3.45 | - | 113,584 |
| Mar 19, 2026 | 3.55 | 3.66 | 3.40 | 3.45 | 3.45 | -2.82% | 291,871 |
| Mar 18, 2026 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 12,437 |
| Mar 17, 2026 | 3.65 | 3.76 | 3.40 | 3.55 | 3.55 | -2.74% | 1,110,338 |
| Mar 16, 2026 | 3.65 | 3.76 | 3.50 | 3.65 | 3.65 | - | 111,996 |
| Mar 13, 2026 | 3.65 | 3.76 | 3.50 | 3.65 | 3.65 | - | 108,217 |
| Mar 12, 2026 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 72,167 |
| Mar 11, 2026 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | 1.39% | 120,511 |
| Mar 10, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 550,708 |
| Mar 9, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 171,990 |
| Mar 6, 2026 | 3.80 | 4.00 | 3.50 | 3.60 | 3.60 | -5.26% | 586,417 |
| Mar 5, 2026 | 3.80 | 3.99 | 3.67 | 3.80 | 3.80 | - | 554,757 |
| Mar 4, 2026 | 3.80 | 3.90 | 3.63 | 3.80 | 3.80 | - | 966,366 |
| Mar 3, 2026 | 3.90 | 4.00 | 3.63 | 3.80 | 3.80 | -2.56% | 787,501 |
| Mar 2, 2026 | 4.00 | 4.20 | 3.80 | 3.90 | 3.90 | -1.27% | 609,318 |
| Feb 27, 2026 | 4.00 | 4.10 | 3.80 | 3.95 | 3.95 | -1.25% | 1,019,425 |
| Feb 26, 2026 | 3.95 | 4.20 | 3.90 | 4.00 | 4.00 | 2.56% | 1,912,773 |
| Feb 25, 2026 | 3.85 | 4.00 | 3.70 | 3.90 | 3.90 | 1.30% | 825,395 |
| Feb 24, 2026 | 3.85 | 3.98 | 3.70 | 3.85 | 3.85 | - | 72,881 |
| Feb 23, 2026 | 3.75 | 3.97 | 3.60 | 3.85 | 3.85 | 2.67% | 880,514 |
| Feb 20, 2026 | 3.75 | 3.90 | 3.60 | 3.75 | 3.75 | - | 62,672 |
| Feb 19, 2026 | 3.70 | 3.82 | 3.60 | 3.75 | 3.75 | 1.35% | 25,178 |
| Feb 18, 2026 | 3.65 | 3.80 | 3.60 | 3.70 | 3.70 | 1.37% | 799,551 |
| Feb 17, 2026 | 3.70 | 3.79 | 3.60 | 3.65 | 3.65 | -1.35% | 145,310 |
| Feb 16, 2026 | 3.70 | 3.90 | 3.63 | 3.70 | 3.70 | - | 231,671 |
| Feb 13, 2026 | 3.75 | 3.80 | 3.50 | 3.70 | 3.70 | -1.33% | 924,027 |
| Feb 12, 2026 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 618,430 |
| Feb 11, 2026 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 179,208 |
| Feb 10, 2026 | 3.85 | 3.90 | 3.70 | 3.75 | 3.75 | -2.60% | 227,090 |
| Feb 9, 2026 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | - | 439,293 |
| Feb 6, 2026 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | - | 3,384 |
| Feb 5, 2026 | 3.95 | 4.00 | 3.80 | 3.85 | 3.85 | -1.28% | 2,170,756 |
| Feb 4, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 726,184 |
| Feb 3, 2026 | 3.75 | 4.00 | 3.70 | 3.90 | 3.90 | 4.00% | 575,039 |
| Feb 2, 2026 | 3.80 | 3.90 | 3.55 | 3.75 | 3.75 | -2.60% | 597,446 |
| Jan 30, 2026 | 4.05 | 4.10 | 3.80 | 3.85 | 3.85 | -4.94% | 916,747 |
| Jan 29, 2026 | 4.05 | 4.10 | 4.00 | 4.05 | 4.05 | - | 369,950 |
| Jan 28, 2026 | 4.05 | 4.10 | 4.00 | 4.05 | 4.05 | - | 1,320,423 |
| Jan 27, 2026 | 4.10 | 4.20 | 4.00 | 4.05 | 4.05 | -1.22% | 202,210 |
| Jan 26, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 1.23% | 1,963,578 |
| 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 | 4.05 | 4.10 | 4.00 | 4.05 | 4.05 | - | 728,570 |