Lexington Gold Ltd (AIM:LEX)
London
· Delayed Price · Currency is GBP · Price in GBX 4.550
+0.300 (7.06%)
At close: Dec 5, 2025
Lexington Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4.20 | 4.30 | 4.00 | 4.20 | 4.20 | - | 1,077,436 |
| Oct 9, 2025 | 3.95 | 4.40 | 3.91 | 4.20 | 4.20 | 6.33% | 981,015 |
| Oct 8, 2025 | 3.95 | 4.10 | 3.80 | 3.95 | 3.95 | 1.28% | 107,780 |
| Oct 7, 2025 | 3.85 | 4.10 | 3.70 | 3.90 | 3.90 | 1.30% | 278,364 |
| Oct 6, 2025 | 3.70 | 3.97 | 3.60 | 3.85 | 3.85 | 4.05% | 1,146,096 |
| Oct 3, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 2,558 |
| Oct 2, 2025 | 3.85 | 3.98 | 3.60 | 3.70 | 3.70 | -3.90% | 225,253 |
| Oct 1, 2025 | 3.90 | 3.98 | 3.70 | 3.85 | 3.85 | -1.28% | 412,016 |
| Sep 30, 2025 | 4.00 | 4.07 | 3.70 | 3.90 | 3.90 | -2.50% | 391,345 |
| Sep 29, 2025 | 4.00 | 4.07 | 3.90 | 4.00 | 4.00 | - | 218,841 |
| Sep 26, 2025 | 4.00 | 4.10 | 3.96 | 4.00 | 4.00 | - | 550 |
| Sep 25, 2025 | 3.95 | 4.10 | 3.90 | 4.00 | 4.00 | 1.27% | 527,065 |
| Sep 24, 2025 | 3.95 | 4.08 | 3.80 | 3.95 | 3.95 | - | 117,880 |
| Sep 23, 2025 | 3.90 | 4.00 | 3.80 | 3.95 | 3.95 | 1.28% | 280,488 |
| Sep 22, 2025 | 3.90 | 4.00 | 3.82 | 3.90 | 3.90 | - | 174,704 |
| Sep 19, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 280,507 |
| Sep 18, 2025 | 4.00 | 4.00 | 3.81 | 3.90 | 3.90 | -2.50% | 258,019 |
| Sep 17, 2025 | 3.90 | 4.20 | 3.83 | 4.00 | 4.00 | 3.90% | 1,709,035 |
| Sep 16, 2025 | 3.90 | 4.00 | 3.70 | 3.85 | 3.85 | -1.28% | 392,000 |
| Sep 15, 2025 | 3.90 | 3.99 | 3.90 | 3.90 | 3.90 | - | 25,436 |
| Sep 12, 2025 | 3.90 | 3.99 | 3.80 | 3.90 | 3.90 | - | 48,524 |
| Sep 11, 2025 | 4.00 | 3.99 | 3.79 | 3.90 | 3.90 | -2.50% | 362,989 |
| Sep 10, 2025 | 4.05 | 4.20 | 3.80 | 4.00 | 4.00 | -1.23% | 346,978 |
| Sep 9, 2025 | 4.05 | 4.15 | 3.90 | 4.05 | 4.05 | - | 73,799 |
| 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 | - | 997,380 |
| Sep 4, 2025 | 3.70 | 4.18 | 3.73 | 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 | 3.60 | 3.67 | 3.50 | 3.60 | 3.60 | - | 389,034 |
| Aug 29, 2025 | 3.60 | 3.63 | 3.50 | 3.60 | 3.60 | - | 45,214 |
| Aug 28, 2025 | 3.60 | 3.65 | 3.50 | 3.60 | 3.60 | - | 115,024 |
| Aug 27, 2025 | 3.60 | 3.68 | 3.50 | 3.60 | 3.60 | - | 926 |
| Aug 26, 2025 | 3.60 | 3.60 | 3.49 | 3.60 | 3.60 | - | 352,190 |
| Aug 22, 2025 | 3.60 | 3.68 | 3.68 | 3.60 | 3.60 | - | 773 |
| Aug 21, 2025 | 3.55 | 3.60 | 3.60 | 3.60 | 3.60 | 1.41% | 4,268 |
| Aug 20, 2025 | 3.55 | 3.50 | 3.50 | 3.55 | 3.55 | - | 27,000 |
| Aug 19, 2025 | 3.55 | 3.50 | 3.50 | 3.55 | 3.55 | - | 18,000 |
| Aug 18, 2025 | 3.70 | 3.60 | 3.50 | 3.55 | 3.55 | -7.79% | 130,681 |
| Aug 15, 2025 | 3.85 | 3.74 | 3.73 | 3.85 | 3.85 | - | 134,289 |
| Aug 14, 2025 | 3.85 | 3.75 | 3.74 | 3.85 | 3.85 | - | 103,908 |
| Aug 13, 2025 | 3.85 | 3.89 | 3.73 | 3.85 | 3.85 | - | 127,422 |
| Aug 12, 2025 | 3.85 | 3.70 | 3.70 | 3.85 | 3.85 | - | 2,009 |
| Aug 11, 2025 | 3.85 | 3.90 | 3.75 | 3.85 | 3.85 | 1.32% | 15,150 |
| Aug 8, 2025 | 3.80 | 3.83 | 3.72 | 3.80 | 3.80 | - | 118,634 |
| Aug 7, 2025 | 3.80 | 3.85 | 3.70 | 3.80 | 3.80 | - | 348,946 |
| Aug 6, 2025 | 3.80 | 3.88 | 3.73 | 3.80 | 3.80 | - | 407,000 |
| Aug 5, 2025 | 3.85 | 3.97 | 3.76 | 3.80 | 3.80 | - | 427,125 |
| Aug 4, 2025 | 3.75 | 3.80 | 3.72 | 3.80 | 3.80 | 1.33% | 383,507 |
| Aug 1, 2025 | 3.60 | 3.73 | 3.70 | 3.75 | 3.75 | 4.17% | 608,634 |
| Jul 31, 2025 | 3.60 | 3.55 | 3.53 | 3.60 | 3.60 | - | 31,874 |
| Jul 30, 2025 | 3.65 | 3.70 | 3.50 | 3.60 | 3.60 | -1.37% | 75,167 |
| Jul 29, 2025 | 3.45 | 3.65 | 3.45 | 3.65 | 3.65 | 5.80% | 1,057,589 |
| Jul 28, 2025 | 3.45 | 3.60 | 3.30 | 3.45 | 3.45 | - | 212,279 |
| Jul 25, 2025 | 3.45 | 3.60 | 3.34 | 3.45 | 3.45 | - | 15,355 |
| Jul 24, 2025 | 3.45 | 3.60 | 3.60 | 3.45 | 3.45 | - | 849 |
| Jul 23, 2025 | 3.45 | 3.60 | 3.30 | 3.45 | 3.45 | - | 264 |
| Jul 22, 2025 | 3.45 | 3.54 | 3.30 | 3.45 | 3.45 | - | 141,481 |
| Jul 21, 2025 | 3.45 | 3.60 | 3.33 | 3.45 | 3.45 | - | 11,388 |
| Jul 18, 2025 | 3.45 | 3.60 | 3.30 | 3.45 | 3.45 | - | 63,689 |