Market data

Select a section

Lexington Gold Ltd (DI)

(LEX)
Sector: Precious Metals and Mining
3.60p
-0.05p -1.37
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 3.65p 3.76p 3.50p 3.60p 152,871
20/02/2025 3.60p 3.70p 3.50p 3.65p 57,179
19/02/2025 3.85p 3.85p 3.60p 3.60p 311,730
18/02/2025 3.90p 3.94p 3.70p 3.85p 39,603
17/02/2025 3.95p 4.00p 3.83p 3.90p 210,376
14/02/2025 3.95p 3.95p 3.92p 3.95p 132,763
13/02/2025 3.95p 4.00p 3.95p 3.95p 134,113
12/02/2025 3.95p 4.00p 3.92p 3.95p 274,878
11/02/2025 3.95p 4.00p 3.95p 3.95p 154,132
10/02/2025 4.05p 4.07p 3.92p 3.95p 25,125
07/02/2025 4.05p 4.08p 4.05p 4.05p 61,020
06/02/2025 3.95p 4.05p 3.92p 3.95p 125,560
05/02/2025 4.05p 4.20p 3.92p 3.95p 62,805
04/02/2025 4.20p 4.22p 3.90p 4.20p 464,237
03/02/2025 4.25p 4.25p 4.00p 4.20p 155,667
31/01/2025 4.25p 4.33p 4.10p 4.25p 167,434
30/01/2025 4.25p 4.29p 4.10p 4.25p 511,315
29/01/2025 4.25p 4.29p 4.10p 4.25p 21,760
28/01/2025 4.25p 4.28p 4.25p 4.25p 46,733
27/01/2025 4.25p 4.29p 4.10p 4.25p 46,815
24/01/2025 4.20p 4.29p 4.10p 4.25p 93,857
23/01/2025 4.15p 4.24p 4.00p 4.20p 165,767
22/01/2025 4.15p 4.30p 4.00p 4.15p 139,860
21/01/2025 4.15p 4.19p 4.15p 4.15p 49,837
20/01/2025 4.15p 4.30p 4.00p 4.15p 43,322
17/01/2025 4.05p 4.20p 3.95p 4.15p 298,935
16/01/2025 4.05p 4.09p 3.90p 4.05p 73,795
15/01/2025 4.00p 4.10p 3.90p 4.05p 173,976
14/01/2025 4.25p 4.70p 3.92p 3.95p 1,247,628
13/01/2025 3.90p 3.90p 3.80p 3.90p 100,413
10/01/2025 3.85p 4.00p 3.70p 3.90p 60,443
09/01/2025 3.75p 3.92p 3.58p 3.85p 621,015
08/01/2025 3.75p 3.75p 3.58p 3.75p 14,126
07/01/2025 3.75p 3.92p 3.56p 3.56p 10,304
06/01/2025 3.75p 3.92p 3.50p 3.75p 758
03/01/2025 3.75p 3.92p 3.55p 3.75p 157,834
02/01/2025 3.75p 3.92p 3.63p 3.75p 149,125
01/01/2025 3.70p 3.84p 3.60p 3.75p 112,840
31/12/2024 3.70p 3.84p 3.60p 3.75p 112,840
30/12/2024 3.70p 3.70p 3.50p 3.70p 20,333
27/12/2024 3.70p 3.85p 3.50p 3.70p 2,463
26/12/2024 3.70p 3.84p 3.70p 3.70p 30,000
25/12/2024 3.70p 3.84p 3.70p 3.70p 30,000
24/12/2024 3.70p 3.84p 3.70p 3.70p 30,000
23/12/2024 3.70p 3.87p 3.52p 3.70p 50,443
20/12/2024 3.75p 3.78p 3.60p 3.70p 64,810
19/12/2024 3.75p 3.75p 3.50p 3.50p 128,753
18/12/2024 3.90p 3.90p 3.66p 3.75p 318,179
17/12/2024 3.85p 4.00p 3.70p 3.85p 100,344
16/12/2024 3.90p 3.94p 3.73p 3.85p 213,918
13/12/2024 3.85p 3.85p 3.81p 3.85p 3,797
12/12/2024 3.85p 3.94p 3.83p 3.85p 177,282
11/12/2024 3.85p 4.00p 3.83p 3.85p 16,767
10/12/2024 3.85p 3.90p 3.70p 3.85p 354,638
09/12/2024 3.85p 3.94p 3.82p 3.85p 481,091
06/12/2024 3.90p 3.90p 3.82p 3.85p 107,253
05/12/2024 3.60p 3.87p 3.50p 3.85p 943,407
04/12/2024 3.60p 3.70p 3.60p 3.60p 432
03/12/2024 3.60p 3.70p 3.50p 3.60p 262,299
02/12/2024 3.45p 3.58p 3.30p 3.50p 371,329
29/11/2024 3.45p 3.50p 3.33p 3.45p 134,601
28/11/2024 3.45p 3.51p 3.30p 3.45p 5,145
27/11/2024 3.45p 3.51p 3.30p 3.45p 45,396
26/11/2024 3.45p 3.55p 3.30p 3.45p 484
25/11/2024 3.45p 3.55p 3.31p 3.45p 132,895
22/11/2024 3.50p 3.60p 3.26p 3.50p 1,037,449
21/11/2024 3.50p 3.56p 3.50p 3.50p 70,300
20/11/2024 3.50p 3.53p 3.50p 3.50p 0
19/11/2024 3.60p 3.60p 3.40p 3.50p 276,367
18/11/2024 3.60p 3.60p 3.40p 3.55p 599,565
15/11/2024 3.60p 3.70p 3.60p 3.60p 217
14/11/2024 3.55p 3.70p 3.52p 3.60p 508,823
13/11/2024 3.45p 3.60p 3.45p 3.50p 1,695
12/11/2024 3.45p 3.60p 3.40p 3.50p 8,247
11/11/2024 3.45p 3.60p 3.43p 3.50p 114
08/11/2024 3.45p 3.60p 3.40p 3.50p 29,575
07/11/2024 3.65p 3.65p 3.40p 3.50p 356,332
06/11/2024 3.65p 3.77p 3.50p 3.65p 150,349
05/11/2024 3.65p 3.77p 3.50p 3.65p 14,116
04/11/2024 3.65p 3.77p 3.55p 3.65p 300,019
01/11/2024 3.60p 3.77p 3.50p 3.65p 725,010
31/10/2024 3.65p 3.70p 3.50p 3.60p 241,119
30/10/2024 3.65p 3.70p 3.46p 3.65p 82,976
29/10/2024 3.65p 3.72p 3.46p 3.65p 53,282
28/10/2024 3.75p 3.80p 3.55p 3.65p 283,450
25/10/2024 3.75p 3.75p 3.65p 3.75p 232
24/10/2024 3.75p 3.90p 3.60p 3.75p 70,190
23/10/2024 3.65p 3.90p 3.57p 3.75p 916,269
22/10/2024 3.60p 3.69p 3.53p 3.65p 392,643
21/10/2024 3.45p 3.60p 3.40p 3.60p 1,108,542
18/10/2024 3.45p 3.45p 3.45p 3.45p 28,869
17/10/2024 3.55p 3.58p 3.40p 3.45p 578,876
16/10/2024 3.55p 3.58p 3.50p 3.55p 287
15/10/2024 3.55p 3.55p 3.50p 3.55p 71,859
14/10/2024 3.70p 3.70p 3.43p 3.55p 477,626
11/10/2024 3.70p 3.74p 3.50p 3.65p 50,273
10/10/2024 3.70p 3.74p 3.53p 3.65p 60,019
09/10/2024 3.70p 3.80p 3.53p 3.65p 163,070
08/10/2024 3.90p 3.90p 3.66p 3.70p 176,220
07/10/2024 3.90p 3.90p 3.80p 3.90p 164,574
04/10/2024 3.90p 4.00p 3.90p 3.90p 26,038
03/10/2024 4.00p 4.00p 3.90p 3.90p 52,826
02/10/2024 4.00p 4.10p 4.00p 4.05p 5,073
01/10/2024 4.15p 4.15p 4.00p 4.05p 385,607
30/09/2024 4.15p 4.20p 4.10p 4.15p 14,322
27/09/2024 4.25p 4.25p 4.10p 4.15p 246,413
26/09/2024 4.25p 4.27p 4.20p 4.25p 138,532
25/09/2024 4.30p 4.37p 4.20p 4.25p 153,315
24/09/2024 4.50p 4.70p 4.20p 4.30p 343,706
23/09/2024 4.50p 4.70p 4.33p 4.50p 238,166
20/09/2024 4.35p 4.82p 4.30p 4.50p 1,525,635
19/09/2024 3.90p 4.50p 3.90p 3.90p 605,483
18/09/2024 3.90p 4.00p 3.90p 3.90p 4,033
17/09/2024 3.85p 4.00p 3.76p 3.90p 73,627
16/09/2024 3.65p 4.00p 3.65p 3.85p 863,296
13/09/2024 3.60p 3.75p 3.60p 3.60p 95,726
12/09/2024 3.55p 3.65p 3.42p 3.55p 130,924
11/09/2024 3.10p 3.55p 3.10p 3.15p 1,635,623
10/09/2024 3.20p 3.20p 3.10p 3.15p 274,263
09/09/2024 3.30p 3.34p 3.20p 3.25p 61,402
06/09/2024 3.40p 3.40p 3.30p 3.30p 215,588
05/09/2024 3.40p 3.47p 3.30p 3.40p 252
04/09/2024 3.45p 3.45p 3.30p 3.40p 161,965
03/09/2024 3.45p 3.50p 3.40p 3.45p 4,984
02/09/2024 3.45p 3.50p 3.41p 3.45p 4,503
30/08/2024 3.45p 3.45p 3.41p 3.45p 18,500
29/08/2024 3.45p 3.46p 3.45p 3.45p 200,000
28/08/2024 3.45p 3.50p 3.40p 3.45p 46
27/08/2024 3.45p 3.48p 3.40p 3.45p 182,657
26/08/2024 3.50p 3.50p 3.40p 3.45p 152,466
23/08/2024 3.50p 3.50p 3.40p 3.45p 152,466
22/08/2024 3.50p 3.50p 3.40p 3.45p 152,466

Market data

Select a section