Lexington Gold Ltd (AIM:LEX)
London · Delayed Price · Currency is GBP · Price in GBX 3.400
0.00 (0.00%)
May 27, 2026, 3:42 PM GMT
Lexington Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.34 | 3.50 | 3.30 | 3.50 | - | 2.94% | 132,388 |
| May 26, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 38,445 |
| May 22, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 57,626 |
| May 21, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 144,371 |
| May 20, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 74,935 |
| May 19, 2026 | 3.25 | 3.50 | 3.10 | 3.40 | 3.40 | 4.62% | 1,639,631 |
| May 18, 2026 | 3.25 | 3.40 | 3.17 | 3.25 | 3.25 | - | 163,837 |
| May 15, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 183,052 |
| May 14, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 127,821 |
| May 13, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 431,764 |
| May 12, 2026 | 3.25 | 3.35 | 3.10 | 3.25 | 3.25 | - | 22,014 |
| May 11, 2026 | 3.25 | 3.35 | 3.10 | 3.25 | 3.25 | - | 31,090 |
| May 8, 2026 | 3.25 | 3.40 | 3.17 | 3.25 | 3.25 | - | 327,336 |
| May 7, 2026 | 3.25 | 3.50 | 3.10 | 3.25 | 3.25 | - | 454,945 |
| May 6, 2026 | 3.25 | 3.40 | 3.37 | 3.25 | 3.25 | - | 181,853 |
| May 5, 2026 | 3.25 | 3.40 | 3.17 | 3.25 | 3.25 | - | 771 |
| May 1, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 670 |
| Apr 30, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 3,601 |
| Apr 29, 2026 | 3.20 | 3.40 | 3.10 | 3.25 | 3.25 | 1.56% | 127,683 |
| Apr 28, 2026 | 3.20 | 3.30 | 3.26 | 3.20 | 3.20 | - | 156,541 |
| Apr 27, 2026 | 3.20 | 3.26 | 3.10 | 3.20 | 3.20 | - | 105,335 |
| Apr 24, 2026 | 3.30 | 3.30 | 3.21 | 3.20 | 3.20 | -3.03% | 169,682 |
| Apr 23, 2026 | 3.30 | 3.41 | 3.10 | 3.30 | 3.30 | - | 12,955 |
| Apr 22, 2026 | 3.30 | 3.50 | 3.10 | 3.30 | 3.30 | - | 259,299 |
| Apr 21, 2026 | 3.30 | 3.50 | 3.22 | 3.30 | 3.30 | - | 169,633 |
| Apr 20, 2026 | 3.30 | 3.50 | 3.21 | 3.30 | 3.30 | -2.94% | 431,545 |
| Apr 17, 2026 | 3.35 | 3.50 | 3.25 | 3.40 | 3.40 | 1.49% | 122,362 |
| Apr 16, 2026 | 3.45 | 3.48 | 3.25 | 3.35 | 3.35 | -2.90% | 332,108 |
| Apr 15, 2026 | 3.45 | 3.60 | 3.30 | 3.45 | 3.45 | - | 59,815 |
| Apr 14, 2026 | 3.40 | 3.60 | 3.36 | 3.45 | 3.45 | 1.47% | 393,262 |
| Apr 13, 2026 | 3.40 | 3.41 | 3.35 | 3.40 | 3.40 | - | 610,000 |
| Apr 10, 2026 | 3.40 | 3.60 | 3.20 | 3.40 | 3.40 | - | 227,181 |
| Apr 9, 2026 | 3.30 | 3.60 | 3.20 | 3.40 | 3.40 | 4.62% | 621,281 |
| Apr 8, 2026 | 3.20 | 3.49 | 3.21 | 3.25 | 3.25 | 1.56% | 537,385 |
| Apr 7, 2026 | 3.20 | 3.30 | 3.17 | 3.20 | 3.20 | - | 55,149 |
| Apr 2, 2026 | 3.20 | 3.30 | 3.17 | 3.20 | 3.20 | - | 189,270 |
| Apr 1, 2026 | 3.20 | 3.30 | 3.16 | 3.20 | 3.20 | - | 257,072 |
| Mar 31, 2026 | 3.20 | 3.28 | 3.10 | 3.20 | 3.20 | - | 823,524 |
| Mar 30, 2026 | 3.25 | 3.40 | 3.10 | 3.20 | 3.20 | -1.54% | 518,482 |
| Mar 27, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 134,019 |
| Mar 26, 2026 | 3.10 | 3.34 | 3.15 | 3.25 | 3.25 | 4.84% | 388,325 |
| 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 |