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
25/01/2021 3.60p 3.90p 3.20p 3.60p 195380
22/01/2021 3.60p 3.95p 3.60p 3.60p 24415
21/01/2021 3.35p 3.83p 3.32p 3.60p 1023318
20/01/2021 3.35p 3.57p 3.00p 3.25p 366669
19/01/2021 3.50p 3.58p 3.25p 3.50p 445214
18/01/2021 3.50p 3.60p 3.25p 3.50p 64241
15/01/2021 3.50p 3.63p 3.25p 3.50p 118200
14/01/2021 3.50p 3.60p 3.25p 3.50p 414692
13/01/2021 3.50p 3.65p 3.28p 3.50p 546518
12/01/2021 3.75p 3.98p 3.38p 3.50p 1883476
11/01/2021 3.58p 4.00p 3.58p 3.75p 1103385
08/01/2021 3.25p 3.96p 3.00p 3.58p 2702776
07/01/2021 2.53p 3.40p 2.50p 3.25p 2710483
06/01/2021 2.53p 2.75p 2.43p 2.53p 539746
05/01/2021 2.53p 2.70p 2.30p 2.53p 3675641
04/01/2021 2.53p 2.69p 2.32p 2.53p 812358
01/01/2021 2.53p 2.63p 2.32p 2.53p 34407
31/12/2020 2.53p 2.63p 2.32p 2.53p 34407
30/12/2020 2.58p 2.58p 2.43p 2.53p 69256
29/12/2020 2.63p 2.63p 2.40p 2.58p 755559
28/12/2020 2.63p 2.63p 2.63p 2.63p 0
25/12/2020 2.63p 2.63p 2.63p 2.63p 0
24/12/2020 2.63p 2.63p 2.63p 2.63p 0
23/12/2020 2.50p 2.64p 2.50p 2.63p 60018
22/12/2020 2.50p 2.67p 2.50p 2.63p 360768
21/12/2020 2.63p 2.69p 2.53p 2.63p 403464
18/12/2020 2.63p 2.70p 2.50p 2.63p 961224
17/12/2020 2.63p 2.73p 2.50p 2.63p 473270
16/12/2020 2.75p 2.75p 2.53p 2.63p 184541
15/12/2020 2.75p 2.75p 2.53p 2.75p 88466
14/12/2020 2.75p 2.75p 2.50p 2.75p 315954
11/12/2020 2.75p 2.75p 2.50p 2.75p 839314
10/12/2020 2.75p 2.77p 2.61p 2.75p 160618
09/12/2020 2.88p 2.95p 2.53p 2.75p 465094
08/12/2020 2.75p 2.88p 2.63p 2.88p 260626

*Close Price adjusted for both dividends and splits