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
27/10/2022 5.15p 5.15p 4.90p 5.10p 79358
26/10/2022 5.15p 5.15p 5.00p 5.15p 19462
25/10/2022 5.15p 5.15p 5.00p 5.15p 20190
24/10/2022 5.15p 5.15p 5.01p 5.15p 96707
21/10/2022 5.20p 5.20p 5.00p 5.15p 28037
20/10/2022 5.20p 5.20p 5.00p 5.20p 26238
19/10/2022 5.25p 5.25p 5.00p 5.20p 389740
18/10/2022 5.25p 5.47p 5.14p 5.25p 140230
17/10/2022 5.15p 5.50p 4.76p 5.25p 924311
14/10/2022 5.15p 5.30p 5.06p 5.20p 372284
13/10/2022 5.15p 5.17p 5.06p 5.15p 303882
12/10/2022 5.40p 5.65p 4.90p 5.20p 3482481
11/10/2022 4.75p 5.40p 4.66p 5.40p 569057
10/10/2022 4.10p 4.70p 4.10p 4.70p 466766
07/10/2022 3.65p 4.20p 3.59p 4.15p 706364
06/10/2022 3.65p 3.65p 3.53p 3.65p 48364
05/10/2022 3.65p 3.65p 3.60p 3.65p 11025
04/10/2022 3.65p 3.80p 3.59p 3.65p 76676
03/10/2022 3.65p 3.80p 3.58p 3.65p 1902
30/09/2022 3.70p 3.80p 3.59p 3.65p 39656
29/09/2022 3.65p 3.80p 3.61p 3.65p 47224
28/09/2022 3.70p 3.80p 3.50p 3.65p 82865
27/09/2022 3.80p 3.90p 3.66p 3.75p 994029
26/09/2022 3.80p 3.90p 3.72p 3.80p 589526
23/09/2022 3.70p 3.90p 3.63p 3.75p 497633
22/09/2022 3.60p 3.90p 3.55p 3.70p 447825
21/09/2022 3.60p 3.60p 3.50p 3.60p 65611
20/09/2022 3.45p 3.70p 3.39p 3.60p 352517
19/09/2022 3.45p 3.45p 3.39p 3.45p 5434
16/09/2022 3.45p 3.45p 3.39p 3.45p 5434
15/09/2022 3.45p 3.70p 3.39p 3.45p 29635
14/09/2022 3.35p 3.70p 3.35p 3.45p 125739
13/09/2022 3.35p 3.50p 3.31p 3.35p 256910
12/09/2022 3.15p 3.48p 3.07p 3.35p 461173
09/09/2022 3.15p 3.29p 3.15p 3.15p 150000
08/09/2022 3.15p 3.15p 3.15p 3.15p 0
07/09/2022 3.15p 3.27p 3.15p 3.15p 376837
06/09/2022 3.15p 3.15p 3.15p 3.15p 0
05/09/2022 3.15p 3.19p 3.03p 3.15p 319384
02/09/2022 3.15p 3.24p 3.01p 3.15p 383163
01/09/2022 3.15p 3.24p 3.01p 3.15p 451543
31/08/2022 3.15p 3.25p 3.00p 3.15p 263419
30/08/2022 3.20p 3.29p 3.01p 3.15p 242735
29/08/2022 3.20p 3.35p 3.01p 3.20p 1688
26/08/2022 3.20p 3.35p 3.01p 3.20p 1688
25/08/2022 3.20p 3.37p 3.01p 3.20p 146359
24/08/2022 3.00p 3.37p 3.00p 3.20p 204643
23/08/2022 3.00p 3.10p 2.91p 3.00p 442099
22/08/2022 3.05p 3.10p 2.97p 3.00p 574353
19/08/2022 3.05p 3.10p 3.00p 3.10p 168028
18/08/2022 3.10p 3.10p 3.00p 3.10p 8773
17/08/2022 3.10p 3.10p 3.00p 3.10p 74434
16/08/2022 3.10p 3.10p 3.01p 3.10p 51869
15/08/2022 3.10p 3.10p 3.05p 3.10p 50106
12/08/2022 3.10p 3.10p 3.00p 3.10p 407714
11/08/2022 3.10p 3.10p 3.10p 3.10p 0
10/08/2022 3.10p 3.10p 3.00p 3.10p 12056
09/08/2022 3.10p 3.10p 3.00p 3.10p 622
08/08/2022 3.10p 3.12p 3.00p 3.10p 103478
05/08/2022 2.85p 2.85p 2.85p 2.85p 0
04/08/2022 2.85p 2.90p 2.80p 2.85p 220011
03/08/2022 2.85p 2.86p 2.80p 2.85p 22194
02/08/2022 2.85p 2.86p 2.82p 2.85p 40899
01/08/2022 2.95p 2.95p 2.85p 2.85p 10872
29/07/2022 2.85p 2.86p 2.82p 2.85p 7116
28/07/2022 2.80p 2.86p 2.80p 2.85p 174
27/07/2022 2.80p 2.86p 2.80p 2.85p 2296
26/07/2022 2.95p 2.95p 2.82p 2.85p 63194
25/07/2022 3.05p 3.18p 2.90p 2.95p 412175
22/07/2022 3.15p 3.18p 3.03p 3.05p 62132
21/07/2022 3.10p 3.30p 3.01p 3.10p 1593469
20/07/2022 2.85p 3.20p 2.85p 3.10p 1257684
19/07/2022 2.85p 2.98p 2.77p 2.85p 975359
18/07/2022 2.85p 2.98p 2.85p 2.85p 354900
15/07/2022 2.85p 2.86p 2.85p 2.85p 1047
14/07/2022 2.85p 2.85p 2.70p 2.85p 255282
13/07/2022 2.85p 2.90p 2.80p 2.85p 435203
12/07/2022 2.85p 2.87p 2.70p 2.85p 92143
11/07/2022 2.75p 3.00p 2.70p 2.85p 826575
08/07/2022 2.40p 2.69p 2.40p 2.50p 130000
07/07/2022 2.40p 2.50p 2.33p 2.40p 101001
06/07/2022 2.40p 2.50p 2.33p 2.40p 320
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

*Close Price adjusted for both dividends and splits