Lexington Gold Ltd (AIM:LEX)
London
· Delayed Price · Currency is GBP · Price in GBX 3.990
+0.190 (5.00%)
Mar 5, 2026, 2:58 PM GMT
Lexington Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.20 | 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 |
| Feb 23, 2026 | 3.75 | 3.97 | 3.60 | 3.85 | 3.85 | 2.67% | 880,514 |
| Feb 20, 2026 | 3.75 | 3.90 | 3.60 | 3.75 | 3.75 | - | 62,672 |
| Feb 19, 2026 | 3.70 | 3.82 | 3.60 | 3.75 | 3.75 | 1.35% | 25,178 |
| Feb 18, 2026 | 3.60 | 3.80 | 3.60 | 3.70 | 3.70 | 1.37% | 799,551 |
| Feb 17, 2026 | 3.70 | 3.79 | 3.60 | 3.65 | 3.65 | -1.35% | 145,310 |
| Feb 16, 2026 | 3.70 | 3.90 | 3.63 | 3.70 | 3.70 | - | 231,671 |
| Feb 13, 2026 | 3.75 | 3.80 | 3.50 | 3.70 | 3.70 | -1.33% | 924,027 |
| Feb 12, 2026 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 618,430 |
| Feb 11, 2026 | 3.80 | 3.80 | 3.70 | 3.75 | 3.75 | - | 179,207 |
| Feb 10, 2026 | 3.90 | 3.90 | 3.70 | 3.75 | 3.75 | -2.60% | 227,090 |
| Feb 9, 2026 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | - | 439,293 |
| Feb 6, 2026 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | - | 3,384 |
| Feb 5, 2026 | 3.95 | 4.00 | 3.80 | 3.85 | 3.85 | -1.28% | 2,170,756 |
| Feb 4, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 726,184 |
| Feb 3, 2026 | 3.79 | 4.00 | 3.70 | 3.90 | 3.90 | 4.00% | 575,039 |
| Feb 2, 2026 | 3.80 | 3.90 | 3.55 | 3.75 | 3.75 | -2.60% | 597,446 |
| Jan 30, 2026 | 4.00 | 4.10 | 3.80 | 3.85 | 3.85 | -4.94% | 666,747 |
| Jan 29, 2026 | 4.10 | 4.10 | 4.00 | 4.05 | 4.05 | - | 369,951 |
| Jan 28, 2026 | 4.00 | 4.10 | 4.00 | 4.05 | 4.05 | - | 1,320,424 |
| Jan 27, 2026 | 4.10 | 4.20 | 4.00 | 4.05 | 4.05 | -1.22% | 202,210 |
| Jan 26, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 1.23% | 1,963,578 |
| Jan 23, 2026 | 4.05 | 4.20 | 4.00 | 4.05 | 4.05 | - | 1,058,955 |
| Jan 22, 2026 | 4.10 | 4.20 | 4.00 | 4.05 | 4.05 | -1.22% | 965,212 |
| Jan 21, 2026 | 4.05 | 4.20 | 4.00 | 4.10 | 4.10 | 1.23% | 2,981,180 |
| Jan 20, 2026 | 4.05 | 4.10 | 4.00 | 4.05 | 4.05 | - | 578,656 |
| Jan 19, 2026 | 4.05 | 4.10 | 4.00 | 4.05 | 4.05 | - | 191,322 |
| Jan 16, 2026 | 4.10 | 4.10 | 4.00 | 4.05 | 4.05 | - | 728,570 |
| Jan 15, 2026 | 4.10 | 4.20 | 4.00 | 4.05 | 4.05 | -1.22% | 452,287 |
| Jan 14, 2026 | 4.15 | 4.20 | 4.03 | 4.10 | 4.10 | -1.20% | 1,019,715 |
| Jan 13, 2026 | 4.30 | 4.49 | 3.93 | 4.15 | 4.15 | -5.68% | 4,469,568 |
| Jan 12, 2026 | 4.30 | 4.50 | 4.10 | 4.40 | 4.40 | 2.33% | 332,200 |
| Jan 9, 2026 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | - | 391,639 |
| Jan 8, 2026 | 4.20 | 4.50 | 4.08 | 4.30 | 4.30 | 2.38% | 1,551,097 |
| Jan 7, 2026 | 4.00 | 4.38 | 3.80 | 4.20 | 4.20 | 5.00% | 731,964 |
| Jan 6, 2026 | 4.00 | 4.15 | 4.13 | 4.00 | 4.00 | - | 60,412 |
| Jan 5, 2026 | 4.15 | 4.15 | 3.80 | 4.00 | 4.00 | - | 31,791 |
| Jan 2, 2026 | 4.00 | 4.19 | 3.80 | 4.00 | 4.00 | 5.82% | 138,979 |
| 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 |
| Oct 20, 2025 | 4.50 | 4.51 | 4.30 | 4.45 | 4.45 | -1.11% | 87,757 |
| Oct 17, 2025 | 4.55 | 4.80 | 4.40 | 4.50 | 4.50 | -1.10% | 2,116,759 |
| Oct 16, 2025 | 4.55 | 4.70 | 4.30 | 4.55 | 4.55 | - | 1,069,941 |
| Oct 15, 2025 | 4.75 | 4.77 | 4.40 | 4.55 | 4.55 | -4.21% | 936,414 |
| Oct 14, 2025 | 4.20 | 4.83 | 4.22 | 4.75 | 4.75 | 13.10% | 3,056,068 |
| Oct 13, 2025 | 4.20 | 4.28 | 4.10 | 4.20 | 4.20 | - | 1,714,591 |