Market data

Select a section

Lexington Gold Ltd (DI)

(LEX)
Sector: Precious Metals and Mining
3.25p
0.00p 0.00
Last updated: 11:27:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 3.30p 3.30p 3.00p 3.15p 806,348
01/05/2025 3.30p 3.30p 3.20p 3.30p 533,839
30/04/2025 3.10p 3.40p 3.10p 3.30p 1,542,137
29/04/2025 3.35p 3.35p 3.01p 3.05p 1,951,404
28/04/2025 3.35p 3.40p 3.30p 3.35p 229,980
25/04/2025 3.60p 3.60p 3.35p 3.35p 200,042
24/04/2025 3.60p 3.65p 3.50p 3.60p 79,328
23/04/2025 3.60p 3.68p 3.50p 3.60p 970,299
22/04/2025 3.50p 3.69p 3.50p 3.60p 547,189
21/04/2025 3.45p 3.60p 3.42p 3.50p 1,593,410
18/04/2025 3.45p 3.60p 3.42p 3.50p 1,593,410
17/04/2025 3.45p 3.60p 3.42p 3.50p 1,593,410
16/04/2025 3.40p 3.43p 3.31p 3.40p 190,965
15/04/2025 3.35p 3.40p 3.30p 3.40p 263,193
14/04/2025 3.40p 3.50p 3.35p 3.35p 47,683
11/04/2025 3.40p 3.50p 3.39p 3.40p 159,119
10/04/2025 3.40p 3.50p 3.30p 3.40p 232,947
09/04/2025 3.40p 3.40p 3.25p 3.40p 116,220
08/04/2025 3.40p 3.40p 3.30p 3.40p 6,218
07/04/2025 3.40p 3.50p 3.30p 3.40p 229,789
04/04/2025 3.40p 3.50p 3.32p 3.40p 35,635
03/04/2025 3.40p 3.50p 3.40p 3.40p 28,657
02/04/2025 3.40p 3.55p 3.32p 3.40p 208,018
01/04/2025 3.55p 3.59p 3.40p 3.40p 480,557
31/03/2025 3.55p 3.59p 3.55p 3.55p 61,740
28/03/2025 3.45p 3.60p 3.45p 3.55p 814,456
27/03/2025 3.50p 3.57p 3.42p 3.45p 443,219
26/03/2025 3.45p 3.56p 3.42p 3.50p 1,637,109
25/03/2025 3.55p 3.60p 3.45p 3.45p 609,386
24/03/2025 3.65p 3.68p 3.52p 3.55p 570,468
21/03/2025 3.65p 3.68p 3.65p 3.65p 27,732
20/03/2025 3.55p 3.66p 3.55p 3.65p 234,338
19/03/2025 3.55p 3.60p 3.53p 3.55p 820,122
18/03/2025 3.55p 3.60p 3.55p 3.55p 736,490
17/03/2025 3.60p 3.70p 3.53p 3.55p 355,869
14/03/2025 3.75p 3.80p 3.60p 3.60p 1,082,103
13/03/2025 3.60p 3.88p 3.60p 3.75p 2,793,521
12/03/2025 3.75p 3.78p 3.60p 3.60p 33,493
11/03/2025 3.45p 3.75p 3.45p 3.60p 1,503,691
10/03/2025 3.45p 3.60p 3.40p 3.45p 426,538
07/03/2025 3.30p 3.56p 3.30p 3.45p 1,433,318
06/03/2025 3.35p 3.40p 3.20p 3.30p 139,330
05/03/2025 3.35p 3.35p 3.30p 3.35p 37,263
04/03/2025 3.35p 3.40p 3.30p 3.35p 130,482
03/03/2025 3.60p 3.62p 3.32p 3.35p 304,952
28/02/2025 3.60p 3.70p 3.50p 3.60p 53,259
27/02/2025 3.60p 3.64p 3.50p 3.60p 57,983
26/02/2025 3.60p 3.60p 3.57p 3.60p 0
25/02/2025 3.60p 3.60p 3.50p 3.60p 10,000
24/02/2025 3.60p 3.70p 3.50p 3.60p 29,656
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

Market data

Select a section