Lexington Gold Ltd (AIM:LEX)
London · Delayed Price · Currency is GBP · Price in GBX 2.819
+0.069 (2.51%)
Aug 17, 2026, 9:20 AM GMT
Lexington Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | - | 1.82% | 200,000 |
| Aug 14, 2026 | 2.70 | 2.85 | 2.67 | 2.75 | 2.75 | 3.77% | 2,196,620 |
| Aug 13, 2026 | 2.75 | 2.70 | 2.70 | 2.65 | 2.65 | -1.85% | 1,879,950 |
| Aug 12, 2026 | 2.75 | 2.80 | 2.61 | 2.70 | 2.70 | -1.82% | 1,833,989 |
| Aug 11, 2026 | 2.85 | 2.88 | 2.70 | 2.75 | 2.75 | -3.51% | 504,514 |
| Aug 10, 2026 | 2.85 | 2.89 | 2.80 | 2.85 | 2.85 | - | 743,177 |
| Aug 7, 2026 | 2.85 | 2.89 | 2.89 | 2.85 | 2.85 | - | 128,000 |
| Aug 6, 2026 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | - | 282,782 |
| Aug 5, 2026 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | - | 101,103 |
| Aug 4, 2026 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | - | 161,939 |
| Aug 3, 2026 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | - | 255,921 |
| Jul 31, 2026 | 2.85 | 2.88 | 2.80 | 2.85 | 2.85 | - | 39,005 |
| Jul 30, 2026 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | - | 288,449 |
| Jul 29, 2026 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | - | 100,965 |
| Jul 28, 2026 | 2.85 | 2.88 | 2.80 | 2.85 | 2.85 | - | 5,272 |
| Jul 27, 2026 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | - | 10,937 |
| Jul 24, 2026 | 2.85 | 2.90 | 2.88 | 2.85 | 2.85 | - | 116,297 |
| Jul 23, 2026 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | - | 74,038 |
| Jul 22, 2026 | 2.85 | 2.90 | 2.90 | 2.85 | 2.85 | - | 192 |
| Jul 21, 2026 | 2.85 | 2.90 | 2.90 | 2.85 | 2.85 | - | 25,000 |
| Jul 20, 2026 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | - | 43,624 |
| Jul 17, 2026 | 3.10 | 3.03 | 2.80 | 2.85 | 2.85 | -8.06% | 857,478 |
| Jul 16, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 395,337 |
| Jul 15, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 182 |
| Jul 14, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 10,492 |
| Jul 13, 2026 | 3.15 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 326,280 |
| Jul 10, 2026 | 3.20 | 3.29 | 3.10 | 3.20 | 3.20 | - | 655 |
| Jul 9, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 610 |
| Jul 8, 2026 | 3.20 | 3.29 | 3.10 | 3.20 | 3.20 | - | 103,344 |
| Jul 7, 2026 | 3.20 | 3.29 | 3.10 | 3.20 | 3.20 | - | 1,214 |
| Jul 6, 2026 | 3.20 | 3.29 | 3.10 | 3.20 | 3.20 | - | 116,923 |
| Jul 3, 2026 | 3.20 | 3.29 | 3.10 | 3.20 | 3.20 | - | 12,245 |
| Jul 2, 2026 | 3.20 | 3.29 | 3.13 | 3.20 | 3.20 | - | 25,235 |
| Jul 1, 2026 | 3.20 | 3.27 | 3.10 | 3.20 | 3.20 | - | 253,703 |
| Jun 30, 2026 | 3.20 | 3.27 | 3.15 | 3.20 | 3.20 | - | 2,841 |
| Jun 29, 2026 | 3.27 | 3.27 | 3.10 | 3.20 | 3.20 | - | 38,652 |
| Jun 26, 2026 | 3.20 | 3.29 | 3.13 | 3.20 | 3.20 | - | 460,816 |
| Jun 25, 2026 | 2.90 | 3.30 | 2.95 | 3.20 | 3.20 | 10.34% | 1,545,490 |
| Jun 24, 2026 | 2.88 | 2.95 | 2.76 | 2.90 | 2.90 | 3.57% | 544,703 |
| Jun 23, 2026 | 2.70 | 2.90 | 2.60 | 2.80 | 2.80 | 1.82% | 1,191,640 |
| Jun 22, 2026 | 3.25 | 3.20 | 2.60 | 2.75 | 2.75 | -15.38% | 1,590,937 |
| Jun 19, 2026 | 3.20 | 3.40 | 3.10 | 3.25 | 3.25 | 1.56% | 128,615 |
| Jun 18, 2026 | 3.20 | 3.14 | 3.10 | 3.20 | 3.20 | - | 276,204 |
| Jun 17, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 884,504 |
| Jun 16, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 81,005 |
| Jun 15, 2026 | 3.28 | 3.30 | 3.10 | 3.20 | 3.20 | - | 665,929 |
| Jun 12, 2026 | 3.20 | 3.30 | 3.30 | 3.20 | 3.20 | - | 1,159 |
| Jun 11, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 73,687 |
| Jun 10, 2026 | 3.45 | 3.55 | 3.10 | 3.20 | 3.20 | -7.25% | 297,652 |
| Jun 9, 2026 | 3.45 | 3.55 | 3.30 | 3.45 | 3.45 | - | 1,793 |