Lexington Gold Ltd (AIM:LEX)
London
· Delayed Price · Currency is GBP · Price in GBX 3.200
0.00 (0.00%)
Apr 28, 2026, 2:15 PM GMT
Lexington Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | - | 3.12% | 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 |
| 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 | 3.65 | 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 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 179,208 |
| Feb 10, 2026 | 3.85 | 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 | 3.75 | 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 | 4.05 | 4.10 | 3.80 | 3.85 | 3.85 | -4.94% | 916,747 |
| Jan 29, 2026 | 4.05 | 4.10 | 4.00 | 4.05 | 4.05 | - | 369,950 |
| Jan 28, 2026 | 4.05 | 4.10 | 4.00 | 4.05 | 4.05 | - | 1,320,423 |
| 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 | 4.05 | 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 | 4.00 | 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 | 4.05 | 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 | 4.25 | 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 | 4.40 | 4.49 | 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 | 4.25 | 4.33 | 4.10 | 4.25 | 4.25 | - | 494,300 |
| Dec 3, 2025 | 4.05 | 4.33 | 4.10 | 4.25 | 4.25 | 4.94% | 278,574 |