Lexington Gold Ltd (AIM:LEX)
London · Delayed Price · Currency is GBP · Price in GBX 4.111
+0.061 (1.51%)
Sep 9, 2025, 1:30 PM GMT+1
Lexington Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 3.55 | 3.60 | 3.53 | 3.60 | 3.60 | - | 34,748 |
| Jul 30, 2025 | 3.63 | 3.70 | 3.50 | 3.60 | 3.60 | -1.37% | 76,063 |
| Jul 29, 2025 | 3.60 | 3.65 | 3.45 | 3.65 | 3.65 | 5.80% | 1,081,285 |
| Jul 28, 2025 | 3.30 | 3.60 | 3.30 | 3.45 | 3.45 | - | 212,279 |
| Jul 25, 2025 | 3.60 | 3.60 | 3.34 | 3.45 | 3.45 | - | 30,683 |
| Jul 24, 2025 | 3.60 | 3.60 | 3.45 | 3.45 | 3.45 | - | 1,143 |
| Jul 23, 2025 | 3.60 | 3.60 | 3.30 | 3.45 | 3.45 | - | 264 |
| Jul 22, 2025 | 3.30 | 3.54 | 3.30 | 3.45 | 3.45 | - | 141,481 |
| Jul 21, 2025 | 3.58 | 3.60 | 3.33 | 3.45 | 3.45 | - | 11,388 |
| Jul 18, 2025 | 3.59 | 3.60 | 3.30 | 3.45 | 3.45 | - | 63,689 |
| Jul 17, 2025 | 3.55 | 3.59 | 3.45 | 3.45 | 3.45 | - | 105,372 |
| Jul 16, 2025 | 3.46 | 3.60 | 3.30 | 3.45 | 3.45 | -2.82% | 272,791 |
| Jul 15, 2025 | 3.40 | 3.70 | 3.40 | 3.55 | 3.55 | 5.97% | 529,529 |
| Jul 14, 2025 | 3.40 | 3.40 | 3.30 | 3.35 | 3.35 | -4.29% | 167,152 |
| Jul 11, 2025 | 3.70 | 3.70 | 3.41 | 3.50 | 3.50 | -2.78% | 313,162 |
| Jul 10, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | - | 166,246 |
| Jul 9, 2025 | 3.79 | 3.79 | 3.50 | 3.60 | 3.60 | -4.00% | 525,328 |
| Jul 8, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | - | 61,351 |
| Jul 7, 2025 | 3.50 | 3.75 | 3.50 | 3.75 | 3.75 | 5.63% | 463,140 |
| Jul 4, 2025 | 3.70 | 3.70 | 3.50 | 3.55 | 3.55 | -1.39% | 142,824 |
| Jul 3, 2025 | 3.63 | 3.70 | 3.50 | 3.60 | 3.60 | -1.37% | 291,498 |
| Jul 2, 2025 | 3.77 | 3.80 | 3.60 | 3.65 | 3.65 | -2.67% | 736,922 |
| Jul 1, 2025 | 3.77 | 3.88 | 3.60 | 3.75 | 3.75 | - | 286,225 |
| Jun 30, 2025 | 3.60 | 3.77 | 3.60 | 3.75 | 3.75 | -1.32% | 267,115 |