Lexington Gold Ltd (AIM:LEX)
London · Delayed Price · Currency is GBP · Price in GBX 3.780
-0.220 (-5.50%)
Dec 31, 2025, 12:35 PM GMT+1
Lexington Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | - | 363,886 |
| Nov 10, 2025 | 4.10 | 4.20 | 4.05 | 4.10 | 4.10 | - | 369,491 |
| Nov 7, 2025 | 3.90 | 4.15 | 3.93 | 4.10 | 4.10 | 5.13% | 1,004,065 |
| Nov 6, 2025 | 3.95 | 4.00 | 3.90 | 3.90 | 3.90 | -1.27% | 61,126 |
| Nov 5, 2025 | 3.90 | 4.17 | 3.88 | 3.95 | 3.95 | 1.28% | 1,218,535 |
| Nov 4, 2025 | 3.85 | 3.94 | 3.80 | 3.90 | 3.90 | 1.30% | 81,470 |
| Nov 3, 2025 | 3.85 | 3.94 | 3.70 | 3.85 | 3.85 | - | 47,214 |
| Oct 31, 2025 | 3.90 | 3.97 | 3.70 | 3.85 | 3.85 | -1.28% | 298,251 |
| Oct 30, 2025 | 3.90 | 3.97 | 3.80 | 3.90 | 3.90 | - | 182,119 |
| Oct 29, 2025 | 3.90 | 4.00 | 3.81 | 3.90 | 3.90 | - | 307,231 |
| 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% | 318,395 |
| Oct 24, 2025 | 3.90 | 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% | 303,166 |
| Oct 21, 2025 | 4.45 | 4.48 | 4.22 | 4.40 | 4.40 | -1.12% | 196,428 |