Market data

Select a section

Lexington Gold Ltd (DI)

(LEX)
Sector: Precious Metals and Mining
3.85p
-0.05p -1.28
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 3.90p 3.97p 3.70p 3.85p 298,251
30/10/2025 3.90p 3.97p 3.80p 3.90p 182,119
29/10/2025 3.90p 4.00p 3.81p 3.90p 307,231
28/10/2025 3.95p 3.97p 3.80p 3.90p 71,139
27/10/2025 4.00p 4.20p 3.88p 3.95p 318,395
24/10/2025 3.90p 4.20p 3.80p 4.00p 629,386
23/10/2025 4.10p 4.20p 3.80p 3.90p 363,979
22/10/2025 4.40p 4.48p 4.00p 4.10p 303,166
21/10/2025 4.45p 4.48p 4.22p 4.40p 196,428
20/10/2025 4.50p 4.51p 4.30p 4.45p 87,757
17/10/2025 4.55p 4.80p 4.40p 4.50p 2,116,759
16/10/2025 4.55p 4.70p 4.30p 4.55p 1,069,941
15/10/2025 4.75p 4.77p 4.40p 4.55p 936,414
14/10/2025 4.20p 4.83p 4.20p 4.75p 2,756,068
13/10/2025 4.20p 4.28p 4.10p 4.20p 1,714,591
10/10/2025 4.20p 4.30p 4.00p 4.20p 1,077,436
09/10/2025 3.95p 4.40p 3.91p 4.20p 981,015
08/10/2025 3.95p 4.10p 3.80p 3.95p 107,780
07/10/2025 3.85p 4.10p 3.70p 3.90p 278,364
06/10/2025 3.70p 3.97p 3.60p 3.85p 1,146,096
03/10/2025 3.70p 3.80p 3.70p 3.70p 2,558
02/10/2025 3.85p 3.98p 3.60p 3.70p 225,253
01/10/2025 3.90p 3.98p 3.70p 3.85p 412,016
30/09/2025 4.00p 4.07p 3.70p 3.90p 391,345
29/09/2025 4.00p 4.07p 3.90p 4.00p 218,841
26/09/2025 4.00p 4.10p 3.96p 4.00p 550
25/09/2025 3.95p 4.10p 3.90p 4.00p 527,065
24/09/2025 3.95p 4.08p 3.80p 3.95p 117,880
23/09/2025 3.90p 4.00p 3.80p 3.95p 280,488
22/09/2025 3.90p 4.00p 3.82p 3.90p 174,704
19/09/2025 3.90p 4.00p 3.80p 3.90p 280,507
18/09/2025 4.00p 4.00p 3.81p 3.90p 258,019
17/09/2025 3.90p 4.20p 3.83p 4.00p 1,709,035
16/09/2025 3.90p 4.00p 3.70p 3.85p 392,000
15/09/2025 3.90p 3.99p 3.90p 3.90p 25,436
12/09/2025 3.90p 3.99p 3.80p 3.90p 48,524
11/09/2025 4.00p 4.00p 3.79p 3.90p 362,989
10/09/2025 4.05p 4.20p 3.80p 4.00p 346,978
09/09/2025 4.05p 4.15p 3.90p 4.05p 73,799
08/09/2025 4.05p 4.17p 3.90p 4.05p 131,917
05/09/2025 4.05p 4.20p 3.93p 4.05p 997,380
04/09/2025 3.70p 4.18p 3.70p 4.05p 727,712
03/09/2025 3.60p 3.79p 3.50p 3.70p 273,446
02/09/2025 3.60p 3.70p 3.52p 3.60p 240,918
01/09/2025 3.60p 3.67p 3.50p 3.60p 389,034
29/08/2025 3.60p 3.63p 3.50p 3.60p 45,214
28/08/2025 3.60p 3.65p 3.50p 3.60p 115,024
27/08/2025 3.60p 3.68p 3.50p 3.60p 926
26/08/2025 3.60p 3.60p 3.49p 3.60p 352,190
25/08/2025 3.60p 3.68p 3.60p 3.60p 773
22/08/2025 3.60p 3.68p 3.60p 3.60p 773
21/08/2025 3.55p 3.60p 3.55p 3.60p 4,268
20/08/2025 3.55p 3.55p 3.50p 3.55p 27,000
19/08/2025 3.55p 3.55p 3.50p 3.55p 18,000
18/08/2025 3.70p 3.70p 3.50p 3.55p 130,681
15/08/2025 3.85p 3.85p 3.73p 3.85p 134,289
14/08/2025 3.85p 3.85p 3.74p 3.85p 103,908
13/08/2025 3.85p 3.89p 3.73p 3.85p 127,422
12/08/2025 3.85p 3.85p 3.70p 3.85p 2,009
11/08/2025 3.85p 3.90p 3.75p 3.85p 15,150
08/08/2025 3.80p 3.83p 3.72p 3.80p 118,634
07/08/2025 3.80p 3.85p 3.70p 3.80p 348,946
06/08/2025 3.80p 3.88p 3.73p 3.80p 407,000
05/08/2025 3.85p 3.97p 3.76p 3.80p 427,125
04/08/2025 3.75p 3.80p 3.72p 3.80p 383,507
01/08/2025 3.60p 3.75p 3.60p 3.75p 608,634
31/07/2025 3.60p 3.60p 3.57p 3.60p 0
30/07/2025 3.65p 3.70p 3.50p 3.60p 75,167
29/07/2025 3.45p 3.65p 3.45p 3.65p 1,057,589
28/07/2025 3.45p 3.60p 3.30p 3.45p 212,279
25/07/2025 3.45p 3.60p 3.34p 3.45p 15,355
24/07/2025 3.45p 3.60p 3.45p 3.45p 849
23/07/2025 3.45p 3.60p 3.30p 3.45p 264
22/07/2025 3.45p 3.54p 3.30p 3.45p 141,481
21/07/2025 3.45p 3.60p 3.33p 3.45p 11,388
18/07/2025 3.45p 3.60p 3.30p 3.45p 63,689
17/07/2025 3.45p 3.59p 3.45p 3.45p 105,372
16/07/2025 3.55p 3.60p 3.30p 3.45p 245,167
15/07/2025 3.35p 3.70p 3.35p 3.55p 524,412
14/07/2025 3.50p 3.50p 3.30p 3.35p 167,152
11/07/2025 3.60p 3.70p 3.41p 3.50p 313,162
10/07/2025 3.60p 3.70p 3.50p 3.60p 166,246
09/07/2025 3.75p 3.79p 3.50p 3.60p 492,829
08/07/2025 3.75p 3.75p 3.70p 3.75p 31,351
07/07/2025 3.55p 3.75p 3.50p 3.75p 463,140
04/07/2025 3.60p 3.70p 3.50p 3.55p 142,824
03/07/2025 3.65p 3.70p 3.50p 3.60p 291,498
02/07/2025 3.75p 3.80p 3.60p 3.65p 736,922
01/07/2025 3.75p 3.88p 3.60p 3.75p 286,225
30/06/2025 3.80p 3.80p 3.60p 3.75p 267,115
27/06/2025 3.80p 3.80p 3.70p 3.80p 105,802
26/06/2025 3.80p 3.80p 3.70p 3.80p 277
25/06/2025 3.80p 3.80p 3.75p 3.80p 10,412
24/06/2025 3.80p 3.80p 3.72p 3.80p 45,245
23/06/2025 3.75p 3.78p 3.70p 3.75p 359,764
20/06/2025 3.75p 3.80p 3.70p 3.75p 148,310
19/06/2025 3.75p 3.77p 3.70p 3.75p 68,771
18/06/2025 3.90p 3.90p 3.70p 3.75p 225,904
17/06/2025 3.85p 3.90p 3.80p 3.85p 106,223
16/06/2025 3.85p 3.90p 3.80p 3.85p 63,305
13/06/2025 3.55p 3.90p 3.55p 3.80p 781,970
12/06/2025 3.65p 3.75p 3.52p 3.55p 394,663
11/06/2025 3.65p 3.70p 3.61p 3.65p 148,923
10/06/2025 3.65p 3.70p 3.65p 3.65p 16,218
09/06/2025 3.65p 3.71p 3.63p 3.65p 983,359
06/06/2025 3.55p 3.70p 3.40p 3.65p 544,021
05/06/2025 3.55p 3.65p 3.46p 3.55p 163,131
04/06/2025 3.55p 3.59p 3.41p 3.55p 2,162,264
03/06/2025 3.55p 3.59p 3.40p 3.55p 141,973
02/06/2025 3.55p 3.59p 3.40p 3.55p 232,425
30/05/2025 3.55p 3.59p 3.40p 3.55p 150,845
29/05/2025 3.55p 3.59p 3.40p 3.55p 49,350
28/05/2025 3.55p 3.59p 3.40p 3.55p 77,359
27/05/2025 3.55p 3.62p 3.46p 3.55p 447,751
26/05/2025 3.50p 3.60p 3.50p 3.55p 281,606
23/05/2025 3.50p 3.60p 3.50p 3.55p 281,606
22/05/2025 3.50p 3.60p 3.40p 3.50p 147,433
21/05/2025 3.30p 3.52p 3.30p 3.50p 168,966
20/05/2025 3.30p 3.35p 3.25p 3.30p 337,714
19/05/2025 3.25p 3.30p 3.24p 3.30p 39,500
16/05/2025 3.25p 3.30p 3.20p 3.30p 758,868
15/05/2025 3.25p 3.26p 3.21p 3.25p 54,166
14/05/2025 3.25p 3.26p 3.21p 3.25p 17,964
13/05/2025 3.25p 3.25p 3.11p 3.25p 210,182
12/05/2025 3.25p 3.28p 3.20p 3.25p 338,127
09/05/2025 3.15p 3.28p 3.10p 3.25p 1,062,345
08/05/2025 3.25p 3.25p 3.15p 3.15p 400,690
07/05/2025 3.25p 3.28p 3.25p 3.25p 179,137
06/05/2025 3.15p 3.28p 3.10p 3.25p 252,162
05/05/2025 3.30p 3.30p 3.00p 3.15p 806,348

Market data

Select a section