Lexington Gold Ltd (DI) (LEX) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lexington Gold Ltd (DI)

Date Open High Low Close* Volume
05/07/2022 2.40p 2.50p 2.34p 2.40p 115000
04/07/2022 2.40p 2.50p 2.40p 2.40p 1380
01/07/2022 2.40p 2.50p 2.34p 2.40p 13360
30/06/2022 2.40p 2.50p 2.34p 2.40p 2732
29/06/2022 2.45p 2.50p 2.40p 2.40p 202931
28/06/2022 2.40p 2.50p 2.40p 2.40p 1000
27/06/2022 2.40p 2.40p 2.40p 2.40p 0
24/06/2022 2.40p 2.42p 2.40p 2.40p 100000
23/06/2022 2.40p 2.67p 2.40p 2.40p 250000
22/06/2022 2.40p 2.49p 2.40p 2.40p 140000
21/06/2022 2.35p 2.46p 2.00p 2.40p 742000
20/06/2022 2.35p 2.38p 2.23p 2.35p 31088
17/06/2022 2.35p 2.35p 2.23p 2.35p 5541
16/06/2022 2.35p 2.35p 2.35p 2.35p 0
15/06/2022 2.35p 2.47p 2.23p 2.35p 51227
14/06/2022 2.50p 2.70p 2.30p 2.35p 316612
13/06/2022 1.95p 2.70p 1.95p 2.50p 1466946
10/06/2022 1.90p 1.99p 1.90p 1.90p 53147
09/06/2022 2.20p 2.20p 1.80p 1.90p 517936
08/06/2022 2.20p 2.28p 2.20p 2.20p 6128
07/06/2022 2.20p 2.28p 2.20p 2.20p 10000
06/06/2022 2.20p 2.28p 2.20p 2.20p 261
03/06/2022 2.20p 2.28p 2.20p 2.20p 2631
02/06/2022 2.20p 2.28p 2.20p 2.20p 2631
01/06/2022 2.20p 2.28p 2.20p 2.20p 2631
31/05/2022 2.20p 2.20p 2.20p 2.20p 0
30/05/2022 2.15p 2.20p 2.15p 2.20p 238133
27/05/2022 2.15p 2.15p 2.00p 2.15p 50000
26/05/2022 2.30p 2.30p 2.00p 2.15p 840497
25/05/2022 2.30p 2.35p 2.11p 2.30p 166000
24/05/2022 2.30p 2.30p 2.13p 2.30p 96615
23/05/2022 2.30p 2.35p 2.13p 2.30p 3158
20/05/2022 2.30p 2.50p 2.12p 2.30p 130809
19/05/2022 2.30p 2.30p 2.12p 2.30p 1000
18/05/2022 2.30p 2.30p 2.30p 2.30p 0
17/05/2022 2.30p 2.44p 2.12p 2.30p 81337
16/05/2022 2.30p 2.34p 2.15p 2.30p 214000
13/05/2022 2.30p 2.50p 2.12p 2.30p 200
12/05/2022 2.50p 2.50p 2.20p 2.35p 550888
11/05/2022 2.50p 2.66p 2.35p 2.50p 402260
10/05/2022 2.50p 2.50p 2.35p 2.50p 572
09/05/2022 2.45p 2.67p 2.36p 2.50p 575241
06/05/2022 2.40p 2.40p 2.35p 2.40p 133886
05/05/2022 2.55p 2.55p 2.40p 2.55p 50000
04/05/2022 2.55p 2.63p 2.41p 2.55p 34506
03/05/2022 2.55p 2.64p 2.41p 2.55p 55522
02/05/2022 2.55p 2.55p 2.46p 2.55p 100000
29/04/2022 2.55p 2.55p 2.46p 2.55p 100000
28/04/2022 2.55p 2.55p 2.43p 2.55p 250000
27/04/2022 2.55p 2.55p 2.44p 2.55p 392483
26/04/2022 2.50p 2.67p 2.46p 2.55p 101747
25/04/2022 2.45p 2.59p 2.30p 2.50p 572636
22/04/2022 2.45p 2.55p 2.45p 2.45p 7000
21/04/2022 2.45p 2.58p 2.32p 2.45p 560277
20/04/2022 2.45p 2.45p 2.32p 2.45p 6000
19/04/2022 2.55p 2.55p 2.40p 2.45p 520000
18/04/2022 2.50p 2.60p 2.50p 2.55p 18807
15/04/2022 2.50p 2.60p 2.50p 2.55p 18807
14/04/2022 2.50p 2.60p 2.50p 2.55p 18807
13/04/2022 2.50p 2.57p 2.40p 2.50p 1622483
12/04/2022 2.50p 2.57p 2.43p 2.50p 75000
11/04/2022 2.50p 2.59p 2.41p 2.50p 112000
08/04/2022 2.50p 2.60p 2.40p 2.50p 1885072
07/04/2022 2.55p 2.64p 2.41p 2.50p 489312
06/04/2022 2.75p 2.77p 2.50p 2.55p 519842
05/04/2022 2.85p 2.85p 2.62p 2.75p 131055
04/04/2022 2.90p 2.90p 2.70p 2.85p 201862
01/04/2022 2.90p 2.91p 2.81p 2.90p 58701
31/03/2022 2.90p 2.92p 2.83p 2.90p 102734
30/03/2022 2.90p 2.93p 2.81p 2.90p 318882
29/03/2022 3.10p 3.10p 2.82p 2.90p 1028937
28/03/2022 2.85p 2.85p 2.70p 2.85p 247420
25/03/2022 2.85p 2.85p 2.85p 2.85p 0
24/03/2022 2.85p 2.86p 2.77p 2.85p 119214
23/03/2022 2.85p 2.85p 2.85p 2.85p 0
22/03/2022 2.85p 2.88p 2.85p 2.85p 200000
21/03/2022 2.85p 2.94p 2.72p 2.85p 274749
18/03/2022 3.00p 3.00p 2.61p 2.70p 1482859
17/03/2022 3.15p 3.15p 3.00p 3.00p 310464
16/03/2022 3.35p 3.35p 3.05p 3.15p 123000
15/03/2022 3.35p 3.35p 3.10p 3.35p 790736
14/03/2022 3.25p 3.60p 3.00p 3.35p 1118872
11/03/2022 3.15p 3.30p 3.11p 3.25p 806295
10/03/2022 3.10p 3.19p 3.00p 3.15p 580996
09/03/2022 3.05p 3.20p 3.05p 3.10p 346856
08/03/2022 2.85p 3.10p 2.85p 3.06p 614871
07/03/2022 2.85p 3.00p 2.72p 2.85p 275730
04/03/2022 3.05p 3.05p 2.90p 2.90p 105000
03/03/2022 3.10p 3.10p 2.90p 3.05p 163067
02/03/2022 3.10p 3.10p 3.05p 3.10p 255366
01/03/2022 3.25p 3.25p 2.80p 3.10p 250550
28/02/2022 3.25p 3.25p 3.24p 3.25p 35000
25/02/2022 3.25p 3.25p 3.25p 3.25p 0
24/02/2022 3.25p 3.25p 3.00p 3.25p 10000
23/02/2022 3.30p 3.30p 3.26p 3.30p 38619
22/02/2022 3.30p 3.30p 3.10p 3.30p 121922
21/02/2022 3.35p 3.35p 3.17p 3.30p 347339
18/02/2022 3.35p 3.35p 3.20p 3.25p 30000
17/02/2022 3.35p 3.35p 3.30p 3.35p 120000
16/02/2022 3.35p 3.35p 3.35p 3.35p 0
15/02/2022 3.35p 3.39p 3.30p 3.35p 16604
14/02/2022 3.60p 3.60p 3.30p 3.35p 249016
11/02/2022 3.60p 3.60p 3.60p 3.60p 0
10/02/2022 3.60p 3.64p 3.50p 3.60p 102159
09/02/2022 3.65p 3.79p 3.50p 3.60p 384200
08/02/2022 3.25p 3.30p 3.13p 3.25p 163148
07/02/2022 3.25p 3.39p 3.19p 3.25p 201439
04/02/2022 3.25p 3.25p 3.25p 3.25p 0
03/02/2022 3.25p 3.27p 3.11p 3.25p 32000
02/02/2022 3.25p 3.25p 3.11p 3.25p 25
01/02/2022 3.25p 3.27p 3.25p 3.25p 3483
31/01/2022 3.25p 3.27p 3.11p 3.25p 82702
28/01/2022 3.30p 3.30p 3.10p 3.25p 239197
27/01/2022 3.30p 3.30p 3.30p 3.30p 0
26/01/2022 3.05p 3.50p 3.05p 3.30p 60816
25/01/2022 3.15p 3.20p 2.96p 3.05p 230280
24/01/2022 3.40p 3.40p 3.20p 3.30p 30565
21/01/2022 3.40p 3.54p 3.40p 3.40p 565
20/01/2022 3.40p 3.40p 3.20p 3.40p 54157
19/01/2022 3.45p 3.45p 3.20p 3.35p 301427
18/01/2022 3.45p 3.45p 3.41p 3.45p 326190
17/01/2022 3.45p 3.60p 3.40p 3.45p 64516
14/01/2022 3.40p 3.60p 3.32p 3.60p 379348
13/01/2022 2.80p 3.40p 2.65p 3.40p 2384868
12/01/2022 2.80p 2.88p 2.63p 2.80p 122918
10/01/2022 2.70p 2.73p 2.70p 2.70p 324153
07/01/2022 2.70p 2.73p 2.55p 2.70p 60170
06/01/2022 2.70p 2.74p 2.70p 2.70p 60618
05/01/2022 2.70p 2.70p 2.51p 2.70p 414
04/01/2022 2.70p 2.84p 2.70p 2.70p 62915
03/01/2022 2.70p 2.84p 2.70p 2.70p 296903
31/12/2021 2.70p 2.84p 2.70p 2.70p 296903
30/12/2021 2.70p 2.84p 2.69p 2.70p 379149
29/12/2021 2.70p 2.89p 2.69p 2.70p 187650
28/12/2021 2.70p 2.70p 2.70p 2.70p 0
27/12/2021 2.70p 2.70p 2.70p 2.70p 0
24/12/2021 2.70p 2.70p 2.70p 2.70p 0
23/12/2021 2.70p 2.89p 2.70p 2.70p 46855
22/12/2021 2.75p 2.90p 2.70p 2.70p 414
21/12/2021 2.80p 2.80p 2.80p 2.80p 0
20/12/2021 2.80p 2.80p 2.70p 2.80p 0
17/12/2021 2.80p 2.84p 2.80p 2.80p 50000
16/12/2021 2.80p 2.80p 2.62p 2.80p 8000
15/12/2021 2.80p 2.80p 2.60p 2.80p 1025
14/12/2021 2.80p 2.90p 2.62p 2.80p 433109
13/12/2021 2.80p 2.87p 2.62p 2.80p 881922
10/12/2021 2.70p 2.85p 2.62p 2.80p 369082
09/12/2021 2.75p 2.79p 2.62p 2.70p 511285
08/12/2021 2.75p 2.75p 2.71p 2.75p 2910
07/12/2021 2.85p 2.85p 2.70p 2.75p 543679
06/12/2021 2.90p 2.90p 2.80p 2.85p 40000
03/12/2021 2.85p 2.90p 2.85p 2.90p 0
02/12/2021 2.85p 2.92p 2.75p 2.90p 140000
01/12/2021 3.00p 3.14p 2.70p 2.85p 1695067
30/11/2021 3.00p 3.00p 2.90p 3.00p 100000
29/11/2021 3.00p 3.05p 2.90p 3.00p 41605
26/11/2021 3.05p 3.05p 2.80p 3.00p 163152
25/11/2021 3.05p 3.07p 3.00p 3.05p 64261
24/11/2021 3.10p 3.10p 3.05p 3.05p 8540
23/11/2021 3.10p 3.10p 3.00p 3.10p 122900
22/11/2021 3.10p 3.10p 3.00p 3.10p 1000
19/11/2021 3.20p 3.20p 3.00p 3.10p 2316
18/11/2021 3.10p 3.10p 3.00p 3.10p 554
17/11/2021 3.20p 3.20p 3.00p 3.10p 147525
16/11/2021 3.30p 3.30p 2.90p 3.25p 681095
15/11/2021 3.30p 3.30p 3.00p 3.30p 563000
12/11/2021 3.30p 3.30p 3.20p 3.30p 37059
11/11/2021 3.30p 3.30p 3.10p 3.30p 251697
10/11/2021 3.35p 3.35p 3.20p 3.30p 158974
09/11/2021 3.35p 3.40p 3.35p 3.35p 1000
08/11/2021 3.35p 3.40p 3.20p 3.35p 303145
05/11/2021 3.40p 3.40p 3.20p 3.35p 445531
04/11/2021 3.55p 3.55p 3.30p 3.40p 696479
03/11/2021 3.50p 3.50p 3.30p 3.50p 450000
02/11/2021 3.50p 3.50p 3.30p 3.50p 300000
01/11/2021 3.50p 3.58p 3.30p 3.50p 333470
29/10/2021 3.70p 3.70p 3.41p 3.50p 466357
28/10/2021 3.75p 3.75p 3.60p 3.75p 13032
27/10/2021 3.75p 3.75p 3.60p 3.75p 82640
26/10/2021 3.75p 3.75p 3.60p 3.75p 56564
25/10/2021 3.75p 3.75p 3.69p 3.75p 54901
22/10/2021 3.75p 3.75p 3.50p 3.75p 252635
21/10/2021 3.75p 3.75p 3.60p 3.75p 4060
20/10/2021 3.80p 3.85p 3.54p 3.75p 233404
19/10/2021 3.80p 3.80p 3.65p 3.80p 50000
18/10/2021 3.70p 3.70p 3.70p 3.70p 0
15/10/2021 3.70p 3.70p 3.60p 3.70p 350000
14/10/2021 3.85p 3.88p 3.71p 3.80p 214492
13/10/2021 3.65p 4.00p 3.65p 3.85p 736821
12/10/2021 3.65p 3.74p 3.65p 3.65p 72236
11/10/2021 3.65p 3.69p 3.65p 3.65p 99254
08/10/2021 3.65p 3.69p 3.51p 3.65p 49014
07/10/2021 3.75p 3.75p 3.59p 3.65p 165612
06/10/2021 3.75p 3.88p 3.75p 3.75p 35898
05/10/2021 3.75p 3.75p 3.75p 3.75p 0
04/10/2021 3.75p 3.75p 3.58p 3.75p 10696
01/10/2021 3.75p 3.90p 3.75p 3.75p 12500
30/09/2021 3.95p 3.95p 3.75p 3.75p 526961
29/09/2021 4.10p 4.10p 3.90p 3.95p 450301
28/09/2021 4.35p 4.40p 3.90p 4.32p 854112

*Close Price adjusted for both dividends and splits