Market data

Select a section

Lexington Gold Ltd (DI)

(LEX)
Sector: Precious Metals and Mining
3.54p
0.09p 2.48
Last updated: 11:31:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 3.50p 3.57p 3.41p 3.50p 52,250
20/08/2024 3.50p 3.57p 3.40p 3.50p 39,406
19/08/2024 3.45p 3.53p 3.35p 3.50p 343,797
16/08/2024 3.50p 3.50p 3.40p 3.50p 50,138
15/08/2024 3.50p 3.60p 3.40p 3.50p 20,884
14/08/2024 3.50p 3.51p 3.50p 3.50p 0
13/08/2024 3.50p 3.50p 3.41p 3.50p 125,686
12/08/2024 3.50p 3.60p 3.50p 3.50p 10,968
09/08/2024 3.55p 3.55p 3.42p 3.50p 37,400
08/08/2024 3.55p 3.60p 3.40p 3.55p 143,308
07/08/2024 3.55p 3.60p 3.42p 3.55p 21,842
06/08/2024 3.55p 3.60p 3.40p 3.55p 106,383
05/08/2024 3.60p 3.63p 3.50p 3.60p 163,722
02/08/2024 3.50p 3.70p 3.50p 3.60p 188,190
01/08/2024 3.45p 3.50p 3.44p 3.50p 1
31/07/2024 3.45p 3.59p 3.30p 3.45p 25,726
30/07/2024 3.45p 3.59p 3.45p 3.45p 6,727
29/07/2024 3.40p 3.59p 3.33p 3.45p 110,281
26/07/2024 3.40p 3.50p 3.40p 3.40p 512,301
25/07/2024 3.40p 3.40p 3.31p 3.40p 63,483
24/07/2024 3.40p 3.48p 3.35p 3.40p 101,221
23/07/2024 3.40p 3.40p 3.35p 3.40p 0
22/07/2024 3.40p 3.50p 3.33p 3.40p 84,877
19/07/2024 3.35p 3.50p 3.35p 3.40p 141,788
18/07/2024 3.50p 3.50p 3.30p 3.40p 554,187
17/07/2024 3.40p 3.55p 3.30p 3.50p 1,251,859
16/07/2024 3.00p 3.43p 3.00p 3.40p 1,635,984
15/07/2024 3.00p 3.10p 3.00p 3.00p 459,823
12/07/2024 2.95p 3.06p 2.95p 3.00p 133,197
11/07/2024 3.05p 3.05p 2.92p 2.95p 39,370
10/07/2024 3.05p 3.10p 3.00p 3.05p 38,906
09/07/2024 3.20p 3.20p 3.02p 3.05p 75,000
08/07/2024 3.20p 3.20p 3.00p 3.05p 80,038
05/07/2024 3.20p 3.20p 3.05p 3.05p 54,733
04/07/2024 3.75p 3.75p 3.02p 3.05p 1,674,534
03/07/2024 3.85p 3.85p 3.75p 3.75p 86,387
02/07/2024 3.90p 3.90p 3.80p 3.85p 36,287
01/07/2024 4.05p 4.05p 3.80p 3.90p 654,506
28/06/2024 4.05p 4.10p 3.90p 4.05p 17,030
27/06/2024 4.05p 4.10p 3.90p 4.05p 4,384
26/06/2024 4.35p 4.35p 4.00p 4.05p 39,589
25/06/2024 4.35p 4.35p 4.35p 4.35p 10,000
24/06/2024 4.35p 4.35p 4.22p 4.35p 262,351
21/06/2024 4.45p 4.45p 4.32p 4.35p 142,273
20/06/2024 4.45p 4.50p 4.45p 4.45p 112
19/06/2024 4.45p 4.50p 4.45p 4.45p 22,088
18/06/2024 4.45p 4.50p 4.40p 4.45p 163,876
17/06/2024 4.45p 4.52p 4.45p 4.52p 322,970
14/06/2024 4.35p 4.40p 4.35p 4.40p 35,921
13/06/2024 4.35p 4.38p 4.20p 4.35p 10,420
12/06/2024 4.35p 4.38p 4.24p 4.35p 26,320
11/06/2024 4.40p 4.40p 4.30p 4.35p 223,768
10/06/2024 4.40p 4.47p 4.33p 4.40p 29,529
07/06/2024 4.40p 4.40p 4.33p 4.40p 75,000
06/06/2024 4.40p 4.40p 4.33p 4.40p 107,627
05/06/2024 4.40p 4.40p 4.35p 4.40p 0
04/06/2024 4.55p 4.55p 4.40p 4.40p 50,015
03/06/2024 4.60p 4.64p 4.50p 4.55p 102,617
31/05/2024 4.60p 4.60p 4.50p 4.60p 1,357
30/05/2024 4.60p 4.60p 4.50p 4.60p 23,181
29/05/2024 4.60p 4.60p 4.55p 4.60p 0
28/05/2024 4.65p 4.65p 4.40p 4.60p 121,529
27/05/2024 4.80p 4.89p 4.60p 4.65p 495,093

Market data

Select a section