Lexington Gold Ltd (LEX.L) LSE
3.20
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.3 | 3.2 | 3.2 | 3.3 | 3.17 | 190,891 |
| April 01, 2026 | 3.2 | 3.2 | 3.2 | 3.3 | 3.16 | 359,665 |
| March 31, 2026 | 3.2 | 3.2 | 3.2 | 3.28 | 3.1 | 823,524 |
| March 30, 2026 | 3.25 | 3.2 | 3.2 | 3.4 | 3.1 | 518,481 |
| March 27, 2026 | 3.25 | 3.25 | 3.25 | 3.4 | 3.1 | 134,019 |
| March 26, 2026 | 3.1 | 3.25 | 3.25 | 3.34 | 3.1 | 388,326 |
| March 25, 2026 | 3.2 | 3.1 | 3.1 | 3.4 | 3.03 | 887,447 |
| March 24, 2026 | 3.2 | 3.2 | 3.2 | 3.4 | 3.2 | 6,575 |
| March 23, 2026 | 3.4 | 3.27 | 3.27 | 3.4 | 3 | 1.28M |
| March 20, 2026 | 3.45 | 3.45 | 3.45 | 3.48 | 3.35 | 113,584 |
| March 19, 2026 | 3.55 | 3.45 | 3.45 | 3.66 | 3.4 | 291,871 |
| March 18, 2026 | 3.55 | 3.55 | 3.55 | 3.7 | 3.4 | 15,437 |
| March 17, 2026 | 3.65 | 3.55 | 3.55 | 3.76 | 3.4 | 1.11M |
| March 16, 2026 | 3.65 | 3.65 | 3.65 | 3.76 | 3.5 | 125,293 |
| March 13, 2026 | 3.65 | 3.65 | 3.65 | 3.76 | 3.5 | 175,620 |
| March 12, 2026 | 3.65 | 3.65 | 3.65 | 3.8 | 3.5 | 72,167 |
| March 11, 2026 | 3.65 | 3.65 | 3.65 | 3.8 | 3.5 | 120,514 |
| March 10, 2026 | 3.7 | 3.6 | 3.6 | 3.7 | 3.5 | 550,708 |
| March 09, 2026 | 3.6 | 3.6 | 3.6 | 3.7 | 3.5 | 173,022 |
| March 06, 2026 | 3.8 | 3.6 | 3.6 | 4 | 3.5 | 586,418 |
| March 05, 2026 | 3.8 | 3.8 | 3.8 | 3.99 | 3.67 | 554,757 |
| March 04, 2026 | 3.8 | 3.8 | 3.8 | 3.9 | 3.63 | 988,900 |
| March 03, 2026 | 3.9 | 3.8 | 3.8 | 4 | 3.63 | 790,296 |
| March 02, 2026 | 4.2 | 3.9 | 3.9 | 4.2 | 3.8 | 617,173 |
| February 27, 2026 | 4 | 3.95 | 3.95 | 4.1 | 3.8 | 1.02M |
| February 26, 2026 | 3.95 | 4 | 4 | 4.2 | 3.9 | 1.91M |
| February 25, 2026 | 3.85 | 3.9 | 3.9 | 4 | 3.7 | 862,707 |
| February 24, 2026 | 3.85 | 3.85 | 3.85 | 3.98 | 3.7 | 72,895 |
| February 23, 2026 | 3.75 | 3.85 | 3.85 | 3.97 | 3.6 | 880,514 |
| February 20, 2026 | 3.75 | 3.75 | 0 | 3.9 | 3.6 | 62,672 |
| February 19, 2026 | 3.7 | 3.75 | 0 | 3.82 | 3.6 | 25,178 |
| February 18, 2026 | 3.65 | 3.7 | 0 | 3.8 | 3.6 | 1.34M |
| February 17, 2026 | 3.7 | 3.65 | 0 | 3.79 | 3.6 | 145,309 |
| February 16, 2026 | 3.7 | 3.7 | 0 | 3.9 | 3.63 | 231,671 |
| February 13, 2026 | 3.75 | 3.7 | 0 | 3.8 | 3.5 | 924,027 |
| February 12, 2026 | 3.75 | 3.75 | 0 | 3.8 | 3.7 | 882,325 |
| February 11, 2026 | 3.75 | 3.75 | 0 | 3.8 | 3.7 | 179,208 |
| February 10, 2026 | 3.85 | 3.75 | 0 | 3.9 | 3.7 | 227,090 |
| February 09, 2026 | 3.85 | 3.85 | 0 | 3.9 | 3.8 | 448,793 |
| February 06, 2026 | 3.85 | 3.85 | 0 | 3.9 | 3.8 | 3,412 |
| February 05, 2026 | 3.99 | 3.85 | 0 | 4 | 3.8 | 2.17M |
| February 04, 2026 | 3.9 | 3.9 | 0 | 4 | 3.8 | 726,184 |
| February 03, 2026 | 3.75 | 3.9 | 0 | 4 | 3.7 | 594,372 |
| February 02, 2026 | 3.8 | 3.75 | 0 | 3.9 | 3.55 | 597,447 |
| January 30, 2026 | 4.05 | 3.85 | 0 | 4.1 | 3.8 | 916,747 |
| January 29, 2026 | 4.1 | 4.05 | 0 | 4.1 | 4 | 369,951 |
| January 28, 2026 | 4.05 | 4.05 | 0 | 4.1 | 4 | 1.32M |
| January 27, 2026 | 4.1 | 4.05 | 0 | 4.2 | 4 | 202,453 |
| January 26, 2026 | 4.1 | 4.1 | 0 | 4.2 | 4 | 1.96M |
| January 23, 2026 | 4.05 | 4.05 | 0 | 4.2 | 4 | 1.06M |
| January 22, 2026 | 4.1 | 4.05 | 0 | 4.2 | 4 | 965,212 |
| January 21, 2026 | 4.05 | 4.1 | 0 | 4.2 | 4 | 2.98M |
| January 20, 2026 | 4.05 | 4.05 | 0 | 4.1 | 4 | 825,422 |
| January 19, 2026 | 4.05 | 4.05 | 0 | 4.1 | 4 | 203,885 |
| January 16, 2026 | 4.05 | 4.05 | 0 | 4.1 | 4 | 728,570 |
| January 15, 2026 | 4.1 | 4.05 | 0 | 4.2 | 4 | 477,287 |
| January 14, 2026 | 4.15 | 4.1 | 0 | 4.2 | 4.03 | 1.02M |
| January 13, 2026 | 4.42 | 4.15 | 0 | 4.49 | 3.93 | 4.47M |
| January 12, 2026 | 4.3 | 4.4 | 0 | 4.5 | 4.1 | 332,200 |
| January 09, 2026 | 4.3 | 4.3 | 0 | 4.5 | 4.1 | 391,639 |
