Lexington Gold Ltd (AIM:LEX)
London · Delayed Price · Currency is GBP · Price in GBX 3.500
+0.250 (7.69%)
May 7, 2026, 8:13 AM GMT
Lexington Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | - | - | - |
| 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 | 3.10 | 3.40 | 3.10 | 3.25 | 3.25 | - | 669 |
| 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 | 3.23 | 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 | 3.42 | 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 | 3.50 | 3.60 | 3.20 | 3.40 | 3.40 | 4.62% | 621,281 |
| Apr 8, 2026 | 3.30 | 3.49 | 3.21 | 3.25 | 3.25 | 1.56% | 537,386 |
| 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 | 3.28 | 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 |
| 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 |