LSE - Delayed Quote • GBp
Lexington Gold Ltd (LEX.L)
As of 10:05 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 28,086 |
| Apr 22, 2024 | 5.35 | 5.48 | 5.20 | 5.35 | 5.35 | 423,774 |
| Apr 19, 2024 | 5.30 | 5.48 | 5.10 | 5.40 | 5.40 | 186,879 |
| Apr 18, 2024 | 5.30 | 5.48 | 5.10 | 5.30 | 5.30 | 442,428 |
| Apr 17, 2024 | 5.30 | 5.48 | 5.10 | 5.30 | 5.30 | 56,169 |
| Apr 16, 2024 | 4.75 | 5.50 | 4.82 | 5.30 | 5.30 | 1,394,874 |
| Apr 15, 2024 | 4.40 | 4.70 | 4.40 | 4.50 | 4.50 | 623,143 |
| Apr 12, 2024 | 4.45 | 4.50 | 4.30 | 4.40 | 4.40 | 352,506 |
| Apr 11, 2024 | 4.50 | 4.59 | 4.30 | 4.50 | 4.50 | 1,271 |
| Apr 10, 2024 | 4.50 | 4.59 | 4.23 | 4.50 | 4.50 | 317,712 |
| Apr 9, 2024 | 4.10 | 4.68 | 4.20 | 4.50 | 4.50 | 844,693 |
| Apr 8, 2024 | 4.00 | 4.28 | 3.93 | 4.10 | 4.10 | 255,604 |
| Apr 5, 2024 | 4.00 | 4.10 | 3.92 | 4.00 | 4.00 | 128,443 |
| Apr 4, 2024 | 3.95 | 4.04 | 4.04 | 4.00 | 4.00 | 67,847 |
| Apr 3, 2024 | 3.95 | 4.04 | 3.80 | 3.95 | 3.95 | 185,313 |
| Apr 2, 2024 | 3.90 | 4.05 | 3.81 | 3.95 | 3.95 | 165,444 |
| Mar 28, 2024 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | 131 |
| Mar 27, 2024 | 3.90 | 3.90 | 3.81 | 3.85 | 3.85 | 203,079 |
| Mar 26, 2024 | 3.90 | 3.88 | 3.80 | 3.85 | 3.85 | 46,004 |
| Mar 25, 2024 | 3.90 | 3.88 | 3.82 | 3.85 | 3.85 | 281,750 |
| Mar 22, 2024 | 3.90 | 3.90 | 3.86 | 3.85 | 3.85 | 423,449 |
| Mar 21, 2024 | 3.90 | 3.90 | 3.86 | 3.85 | 3.85 | 272,920 |
| Mar 20, 2024 | 3.90 | 3.90 | 3.90 | 3.85 | 3.85 | 6 |
| Mar 19, 2024 | 3.90 | 3.90 | 3.90 | 3.85 | 3.85 | 641 |
| Mar 18, 2024 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | 137,329 |
| Mar 15, 2024 | 3.90 | 3.90 | 3.90 | 3.85 | 3.85 | 897 |
| Mar 14, 2024 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | 43,102 |
| Mar 13, 2024 | 3.90 | 3.95 | 3.80 | 3.85 | 3.85 | 308,761 |
| Mar 12, 2024 | 4.00 | 4.00 | 3.85 | 3.90 | 3.90 | 152,297 |
| Mar 11, 2024 | 4.05 | 4.05 | 3.90 | 4.00 | 4.00 | 88,245 |
| Mar 8, 2024 | 3.95 | 4.09 | 3.85 | 3.95 | 3.95 | 89,898 |
| Mar 7, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| Mar 6, 2024 | 3.95 | 4.03 | 3.88 | 3.95 | 3.95 | 535,454 |
| Mar 5, 2024 | 3.90 | 4.09 | 3.88 | 3.95 | 3.95 | 131,869 |
| Mar 4, 2024 | 3.90 | 4.00 | 3.85 | 3.90 | 3.90 | 323,230 |
| Mar 1, 2024 | 3.90 | 3.97 | 3.83 | 3.90 | 3.90 | 507,982 |
| Feb 29, 2024 | 3.95 | 4.00 | 3.82 | 3.90 | 3.90 | 235,460 |
| Feb 28, 2024 | 4.05 | 4.07 | 3.90 | 3.95 | 3.95 | 63,343 |
| Feb 27, 2024 | 4.10 | 4.20 | 3.97 | 4.05 | 4.05 | 188,431 |
| Feb 26, 2024 | 3.95 | 4.37 | 3.88 | 4.20 | 4.20 | 1,155,517 |
| Feb 23, 2024 | 3.90 | 4.00 | 4.00 | 3.90 | 3.90 | 6,253 |
| Feb 22, 2024 | 3.80 | 3.98 | 3.70 | 3.90 | 3.90 | 546,057 |
| Feb 21, 2024 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | 138,973 |
| Feb 20, 2024 | 3.80 | 3.90 | 3.90 | 3.80 | 3.80 | 1,795 |
| Feb 19, 2024 | 3.85 | 3.85 | 3.85 | 3.80 | 3.80 | 51,000 |
| Feb 16, 2024 | 3.85 | 3.70 | 3.70 | 3.85 | 3.85 | 26,915 |
| Feb 15, 2024 | 3.85 | 3.70 | 3.70 | 3.85 | 3.85 | 268 |
| Feb 14, 2024 | 3.85 | 3.94 | 3.70 | 3.85 | 3.85 | 260,627 |
| Feb 13, 2024 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | 18,828 |
| Feb 12, 2024 | 3.85 | 3.94 | 3.70 | 3.85 | 3.85 | 28,547 |
| Feb 9, 2024 | 3.85 | 3.70 | 3.70 | 3.85 | 3.85 | 25,560 |
| Feb 8, 2024 | 3.85 | 3.94 | 3.94 | 3.85 | 3.85 | 1,267 |
| Feb 7, 2024 | 3.90 | 3.94 | 3.70 | 3.85 | 3.85 | 265,103 |
| Feb 6, 2024 | 3.90 | 3.94 | 3.80 | 3.90 | 3.90 | 299,860 |
| Feb 5, 2024 | 3.90 | 3.89 | 3.80 | 3.90 | 3.90 | 74,683 |
| Feb 2, 2024 | 3.90 | 3.94 | 3.93 | 3.90 | 3.90 | 18,718 |
| Feb 1, 2024 | 3.90 | 3.80 | 3.66 | 3.90 | 3.90 | 288,510 |
| Jan 31, 2024 | 3.90 | 3.85 | 3.80 | 3.90 | 3.90 | 8,428 |
| Jan 30, 2024 | 3.95 | 4.10 | 3.90 | 3.90 | 3.90 | 480,306 |
| Jan 29, 2024 | 3.80 | 4.00 | 3.91 | 3.90 | 3.90 | 703,111 |
| Jan 26, 2024 | 3.80 | 3.68 | 3.68 | 3.80 | 3.80 | 6,701 |
| Jan 25, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| Jan 24, 2024 | 3.80 | 3.87 | 3.66 | 3.80 | 3.80 | 45,616 |
| Jan 23, 2024 | 3.80 | 3.90 | 3.64 | 3.80 | 3.80 | 551,076 |
| Jan 22, 2024 | 3.65 | 3.78 | 3.50 | 3.80 | 3.80 | 669,433 |
| Jan 19, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Jan 18, 2024 | 3.65 | 3.51 | 3.50 | 3.65 | 3.65 | 12,556 |
| Jan 17, 2024 | 3.65 | 3.75 | 3.50 | 3.65 | 3.65 | 70,549 |
| Jan 16, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Jan 15, 2024 | 3.75 | 3.75 | 3.50 | 3.65 | 3.65 | 67,132 |
| Jan 12, 2024 | 3.75 | 3.78 | 3.50 | 3.65 | 3.65 | 784,166 |
| Jan 11, 2024 | 3.90 | 3.90 | 3.70 | 3.75 | 3.75 | 916,071 |
| Jan 10, 2024 | 3.95 | 3.93 | 3.90 | 3.95 | 3.95 | 106,995 |
| Jan 9, 2024 | 3.95 | 3.90 | 3.90 | 3.95 | 3.95 | 36,600 |
| Jan 8, 2024 | 3.95 | 3.97 | 3.90 | 3.95 | 3.95 | 246,331 |
| Jan 5, 2024 | 4.15 | 4.00 | 3.91 | 3.95 | 3.95 | 685,991 |
| Jan 4, 2024 | 4.15 | 4.08 | 4.00 | 4.15 | 4.15 | 2,636 |
| Jan 3, 2024 | 4.25 | 4.11 | 4.00 | 4.15 | 4.15 | 198,724 |
| Jan 2, 2024 | 4.20 | 4.24 | 4.10 | 4.20 | 4.20 | 100,812 |
| Dec 29, 2023 | 4.20 | 4.30 | 4.11 | 4.20 | 4.20 | 89,031 |
| Dec 28, 2023 | 4.10 | 4.30 | 3.90 | 4.20 | 4.20 | 623,796 |
| Dec 27, 2023 | 3.85 | 4.00 | 3.90 | 4.05 | 4.05 | 130,180 |
| Dec 22, 2023 | 3.75 | 3.97 | 3.80 | 3.85 | 3.85 | 914,062 |
| Dec 21, 2023 | 3.75 | 3.96 | 3.60 | 3.96 | 3.96 | 542,295 |
| Dec 20, 2023 | 3.75 | 3.74 | 3.74 | 3.75 | 3.75 | 47,500 |
| Dec 19, 2023 | 3.85 | 3.81 | 3.60 | 3.75 | 3.75 | 206,858 |
| Dec 18, 2023 | 3.90 | 3.90 | 3.70 | 3.85 | 3.85 | 370,025 |
| Dec 15, 2023 | 3.55 | 4.04 | 3.50 | 3.90 | 3.90 | 1,714,286 |
| Dec 14, 2023 | 3.55 | 3.60 | 3.50 | 3.55 | 3.55 | 353,683 |
| Dec 13, 2023 | 3.55 | 3.50 | 3.50 | 3.55 | 3.55 | 13,676 |
| Dec 12, 2023 | 3.80 | 3.72 | 3.50 | 3.55 | 3.55 | 286,872 |
| Dec 11, 2023 | 3.80 | 3.74 | 3.60 | 3.80 | 3.80 | 30,953 |
| Dec 8, 2023 | 3.80 | 3.60 | 3.60 | 3.80 | 3.80 | 40 |
| Dec 7, 2023 | 3.75 | 3.65 | 3.60 | 3.75 | 3.75 | 12,851 |
| Dec 6, 2023 | 3.75 | 3.68 | 3.60 | 3.75 | 3.75 | 18,561 |
| Dec 5, 2023 | 3.75 | 3.74 | 3.60 | 3.75 | 3.75 | 15,397 |
| Dec 4, 2023 | 3.75 | 3.74 | 3.52 | 3.75 | 3.75 | 310,020 |
| Dec 1, 2023 | 3.70 | 3.69 | 3.68 | 3.75 | 3.75 | 72,172 |
| Nov 30, 2023 | 3.90 | 3.87 | 3.50 | 3.70 | 3.70 | 1,041,239 |
| Nov 29, 2023 | 3.95 | 3.90 | 3.75 | 3.90 | 3.90 | 450,712 |
| Nov 28, 2023 | 3.95 | 3.92 | 3.90 | 3.95 | 3.95 | 430,188 |
| Nov 27, 2023 | 4.05 | 3.95 | 3.90 | 3.95 | 3.95 | 1,404,802 |
| Nov 24, 2023 | 3.65 | 3.97 | 3.68 | 3.95 | 3.95 | 3,308,419 |
| Nov 23, 2023 | 3.65 | 3.69 | 3.65 | 3.65 | 3.65 | 426,168 |
| Nov 22, 2023 | 3.75 | 3.79 | 3.69 | 3.65 | 3.65 | 308,536 |
| Nov 21, 2023 | 4.55 | 4.33 | 3.78 | 3.80 | 3.80 | 362,195 |
| Nov 20, 2023 | 4.55 | 4.50 | 4.40 | 4.55 | 4.55 | 41,212 |
| Nov 17, 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Nov 16, 2023 | 4.55 | 4.41 | 4.40 | 4.55 | 4.55 | 16,639 |
| Nov 15, 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Nov 14, 2023 | 4.55 | 4.50 | 4.50 | 4.55 | 4.55 | 44,277 |
| Nov 13, 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Nov 10, 2023 | 4.55 | 4.40 | 4.40 | 4.55 | 4.55 | 2,598 |
| Nov 9, 2023 | 4.55 | 4.58 | 4.22 | 4.55 | 4.55 | 1,061 |
| Nov 8, 2023 | 4.55 | 4.58 | 4.22 | 4.55 | 4.55 | 93,100 |
| Nov 7, 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Nov 6, 2023 | 4.55 | 4.59 | 4.40 | 4.55 | 4.55 | 80,986 |
| Nov 3, 2023 | 4.55 | 4.60 | 4.40 | 4.55 | 4.55 | 34,635 |
| Nov 2, 2023 | 4.60 | 4.58 | 4.44 | 4.55 | 4.55 | 111,298 |
| Nov 1, 2023 | 4.60 | 4.58 | 4.45 | 4.60 | 4.60 | 16,430 |
| Oct 31, 2023 | 4.60 | 4.58 | 4.45 | 4.60 | 4.60 | 3,286 |
| Oct 30, 2023 | 4.60 | 4.58 | 4.45 | 4.60 | 4.60 | 3,905 |
| Oct 27, 2023 | 4.60 | 4.54 | 4.45 | 4.60 | 4.60 | 88,605 |
| Oct 26, 2023 | 4.65 | 4.75 | 4.54 | 4.60 | 4.60 | 470,773 |
| Oct 25, 2023 | 4.55 | 4.65 | 4.40 | 4.55 | 4.55 | 254,019 |
| Oct 24, 2023 | 4.60 | 4.54 | 4.41 | 4.55 | 4.55 | 165,121 |
| Oct 23, 2023 | 4.70 | 4.75 | 4.45 | 4.60 | 4.60 | 376,999 |
| Oct 20, 2023 | 4.70 | 4.78 | 4.64 | 4.70 | 4.70 | 1,696 |
| Oct 19, 2023 | 4.70 | 4.78 | 4.78 | 4.70 | 4.70 | 69,037 |
| Oct 18, 2023 | 4.70 | 4.70 | 4.63 | 4.70 | 4.70 | 850,300 |
| Oct 17, 2023 | 4.65 | 4.79 | 4.53 | 4.70 | 4.70 | 426,991 |
| Oct 16, 2023 | 4.60 | 4.67 | 4.63 | 4.60 | 4.60 | 128,053 |
| Oct 13, 2023 | 4.60 | 4.70 | 4.67 | 4.60 | 4.60 | 53,797 |
| Oct 12, 2023 | 4.45 | 4.69 | 4.40 | 4.60 | 4.60 | 3,101,292 |
| Oct 11, 2023 | 4.43 | 4.50 | 4.41 | 4.43 | 4.43 | 126,354 |
| Oct 10, 2023 | 4.43 | 4.50 | 4.40 | 4.43 | 4.43 | 213,043 |
| Oct 9, 2023 | 4.60 | 4.50 | 4.40 | 4.43 | 4.43 | 204,768 |
| Oct 6, 2023 | 4.80 | 5.00 | 4.60 | 4.60 | 4.60 | 80,000 |
| Oct 5, 2023 | 4.85 | 4.55 | 4.55 | 4.80 | 4.80 | 194,529 |
| Oct 4, 2023 | 4.85 | 4.89 | 4.70 | 4.89 | 4.89 | 159,246 |
| Oct 3, 2023 | 4.95 | 4.99 | 4.70 | 4.85 | 4.85 | 69,892 |
| Oct 2, 2023 | 5.10 | 5.15 | 4.80 | 4.95 | 4.95 | 367,697 |
| Sep 29, 2023 | 5.65 | 5.31 | 5.00 | 5.10 | 5.10 | 413,290 |
| Sep 28, 2023 | 5.65 | 5.53 | 5.31 | 5.65 | 5.65 | 8,310 |
| Sep 27, 2023 | 5.65 | 5.55 | 5.55 | 5.65 | 5.65 | 18,018 |
| Sep 26, 2023 | 5.65 | 5.55 | 5.55 | 5.65 | 5.65 | 101 |
| Sep 25, 2023 | 5.65 | 5.31 | 5.31 | 5.65 | 5.65 | 357 |
| Sep 22, 2023 | 5.80 | 5.60 | 5.30 | 5.65 | 5.65 | 448,217 |
| Sep 21, 2023 | 5.80 | 5.60 | 5.60 | 5.80 | 5.80 | 5,814 |
| Sep 20, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Sep 19, 2023 | 5.80 | 6.10 | 5.60 | 5.80 | 5.80 | 380,517 |
| Sep 18, 2023 | 5.90 | 5.60 | 5.60 | 5.80 | 5.80 | 50,120 |
| Sep 15, 2023 | 5.95 | 5.97 | 5.70 | 5.90 | 5.90 | 55,621 |
| Sep 14, 2023 | 5.95 | 5.70 | 5.70 | 5.95 | 5.95 | 6,310 |
| Sep 13, 2023 | 6.00 | 5.80 | 5.70 | 5.95 | 5.95 | 186,667 |
| Sep 12, 2023 | 6.00 | 5.98 | 5.81 | 6.00 | 6.00 | 109,455 |
| Sep 11, 2023 | 6.00 | 6.06 | 5.80 | 6.00 | 6.00 | 2,772 |
| Sep 8, 2023 | 6.00 | 6.09 | 5.80 | 6.00 | 6.00 | 152,778 |
| Sep 7, 2023 | 6.15 | 6.50 | 5.85 | 6.00 | 6.00 | 1,591,813 |
| Sep 6, 2023 | 6.15 | 6.13 | 5.81 | 6.15 | 6.15 | 148,455 |
| Sep 5, 2023 | 6.15 | 6.13 | 5.82 | 6.15 | 6.15 | 55,829 |
| Sep 4, 2023 | 6.25 | 6.34 | 5.80 | 6.15 | 6.15 | 241,426 |
| Sep 1, 2023 | 6.20 | 6.28 | 6.08 | 6.20 | 6.20 | 165,939 |
| Aug 31, 2023 | 6.20 | 6.29 | 6.00 | 6.20 | 6.20 | 10,364 |
| Aug 30, 2023 | 6.20 | 6.32 | 6.08 | 6.20 | 6.20 | 7,355 |
| Aug 29, 2023 | 6.20 | 6.34 | 6.00 | 6.20 | 6.20 | 3,562 |
| Aug 25, 2023 | 6.50 | 6.34 | 6.00 | 6.20 | 6.20 | 259,448 |
| Aug 24, 2023 | 6.20 | 6.00 | 6.00 | 6.20 | 6.20 | 999 |
| Aug 23, 2023 | 6.20 | 6.34 | 6.06 | 6.20 | 6.20 | 34,931 |
| Aug 22, 2023 | 6.20 | 6.34 | 6.05 | 6.20 | 6.20 | 45,286 |
| Aug 21, 2023 | 6.20 | 6.21 | 6.11 | 6.20 | 6.20 | 51,026 |
| Aug 18, 2023 | 6.20 | 6.38 | 6.00 | 6.20 | 6.20 | 800,237 |
| Aug 17, 2023 | 6.20 | 6.30 | 6.19 | 6.20 | 6.20 | 237,861 |
| Aug 16, 2023 | 6.20 | 6.19 | 6.02 | 6.20 | 6.20 | 67,592 |
| Aug 15, 2023 | 6.20 | 6.24 | 6.00 | 6.20 | 6.20 | 109,171 |
| Aug 14, 2023 | 6.13 | 6.25 | 5.85 | 6.20 | 6.20 | 1,823,226 |
| Aug 11, 2023 | 6.13 | 6.25 | 6.00 | 6.13 | 6.13 | 801,422 |
| Aug 10, 2023 | 6.38 | 6.35 | 6.00 | 6.13 | 6.13 | 596,441 |
| Aug 9, 2023 | 6.50 | 6.74 | 6.30 | 6.38 | 6.38 | 2,016,608 |
| Aug 8, 2023 | 6.25 | 6.75 | 6.13 | 6.50 | 6.50 | 2,902,465 |
| Aug 7, 2023 | 5.65 | 6.25 | 5.50 | 6.25 | 6.25 | 3,269,435 |
| Aug 4, 2023 | 5.45 | 5.77 | 5.40 | 5.65 | 5.65 | 1,277,770 |
| Aug 3, 2023 | 5.45 | 5.40 | 5.40 | 5.45 | 5.45 | 6,297 |
| Aug 2, 2023 | 5.50 | 5.50 | 5.20 | 5.45 | 5.45 | 299,286 |
| Aug 1, 2023 | 5.57 | 5.40 | 5.40 | 5.50 | 5.50 | 45,926 |
| Jul 31, 2023 | 5.57 | 5.70 | 5.40 | 5.57 | 5.57 | 2,176 |
| Jul 28, 2023 | 5.57 | 5.70 | 5.53 | 5.57 | 5.57 | 48,989 |
| Jul 27, 2023 | 5.55 | 5.70 | 5.40 | 5.57 | 5.57 | 309,009 |
| Jul 26, 2023 | 5.57 | 5.75 | 5.40 | 5.55 | 5.55 | 333,422 |
| Jul 25, 2023 | 5.57 | 5.67 | 5.40 | 5.57 | 5.57 | 245,058 |
| Jul 24, 2023 | 5.57 | 5.69 | 5.40 | 5.57 | 5.57 | 466,401 |
| Jul 21, 2023 | 5.57 | 5.63 | 5.40 | 5.57 | 5.57 | 59,952 |
| Jul 20, 2023 | 5.57 | 5.64 | 5.40 | 5.57 | 5.57 | 279,243 |
| Jul 19, 2023 | 5.45 | 5.50 | 5.40 | 5.57 | 5.57 | 766,895 |
| Jul 18, 2023 | 5.75 | 5.78 | 5.40 | 5.45 | 5.45 | 552,139 |
| Jul 17, 2023 | 5.90 | 5.80 | 5.50 | 5.75 | 5.75 | 919,002 |
| Jul 14, 2023 | 5.90 | 5.92 | 5.80 | 5.90 | 5.90 | 106,878 |
| Jul 13, 2023 | 5.90 | 5.93 | 5.80 | 5.90 | 5.90 | 10,243 |
| Jul 12, 2023 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | 35,160 |
| Jul 11, 2023 | 6.03 | 6.08 | 5.81 | 5.90 | 5.90 | 97,857 |
| Jul 10, 2023 | 6.25 | 6.19 | 5.80 | 6.03 | 6.03 | 1,894,331 |
| Jul 7, 2023 | 5.90 | 5.83 | 5.83 | 5.90 | 5.90 | 11,933 |
| Jul 6, 2023 | 5.90 | 6.00 | 5.92 | 6.00 | 6.00 | 217,694 |
| Jul 5, 2023 | 6.03 | 5.93 | 5.90 | 5.90 | 5.90 | 150,422 |
| Jul 4, 2023 | 6.03 | 6.00 | 5.80 | 5.90 | 5.90 | 14,889 |
| Jul 3, 2023 | 6.03 | 6.25 | 5.80 | 5.90 | 5.90 | 845,455 |
| Jun 30, 2023 | 6.13 | 6.19 | 6.00 | 6.03 | 6.03 | 109,919 |
| Jun 29, 2023 | 6.13 | 6.04 | 6.04 | 6.13 | 6.13 | 6,000 |
| Jun 28, 2023 | 6.13 | 6.04 | 6.03 | 6.13 | 6.13 | 21,908 |
| Jun 27, 2023 | 6.38 | 6.18 | 6.02 | 6.13 | 6.13 | 306,768 |
| Jun 26, 2023 | 6.40 | 6.48 | 6.30 | 6.38 | 6.38 | 21,201 |
| Jun 23, 2023 | 6.40 | 6.34 | 6.34 | 6.40 | 6.40 | 165,053 |
| Jun 22, 2023 | 6.40 | 6.50 | 6.34 | 6.50 | 6.50 | 73,635 |
| Jun 21, 2023 | 6.40 | 6.49 | 6.33 | 6.40 | 6.40 | 27,910 |
| Jun 20, 2023 | 6.40 | 6.49 | 6.32 | 6.40 | 6.40 | 51,182 |
| Jun 19, 2023 | 6.40 | 6.50 | 6.43 | 6.40 | 6.40 | 77,684 |
| Jun 16, 2023 | 6.53 | 6.50 | 6.41 | 6.40 | 6.40 | 100,010 |
| Jun 15, 2023 | 6.53 | 6.72 | 6.72 | 6.53 | 6.53 | 595 |
| Jun 14, 2023 | 6.53 | 6.74 | 6.41 | 6.53 | 6.53 | 35,662 |
| Jun 13, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Jun 12, 2023 | 6.50 | 6.75 | 6.37 | 6.50 | 6.50 | 108,079 |
| Jun 9, 2023 | 7.38 | 7.50 | 6.11 | 6.75 | 6.75 | 1,120,658 |
| Jun 8, 2023 | 7.60 | 7.69 | 7.27 | 7.38 | 7.38 | 270,348 |
| Jun 7, 2023 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | 31,098 |
| Jun 6, 2023 | 7.63 | 7.75 | 7.51 | 7.60 | 7.60 | 887,292 |
| Jun 5, 2023 | 8.00 | 8.50 | 7.64 | 7.63 | 7.63 | 486,148 |
| Jun 2, 2023 | 8.00 | 8.20 | 7.55 | 8.00 | 8.00 | 363,448 |
| Jun 1, 2023 | 8.00 | 8.20 | 8.18 | 8.00 | 8.00 | 7,090 |
| May 31, 2023 | 8.00 | 8.13 | 7.65 | 8.00 | 8.00 | 254,061 |
| May 30, 2023 | 8.13 | 8.17 | 7.82 | 8.00 | 8.00 | 254,085 |
| May 26, 2023 | 8.13 | 8.17 | 7.76 | 8.13 | 8.13 | 62,691 |
| May 25, 2023 | 7.63 | 8.17 | 7.26 | 8.13 | 8.13 | 1,245,322 |
| May 24, 2023 | 7.88 | 7.85 | 7.50 | 7.63 | 7.63 | 75,014 |
| May 23, 2023 | 8.13 | 8.18 | 7.51 | 7.75 | 7.75 | 520,024 |
| May 22, 2023 | 8.13 | 8.21 | 8.00 | 8.13 | 8.13 | 18,825 |
| May 19, 2023 | 8.25 | 8.38 | 8.00 | 8.13 | 8.13 | 256,942 |
| May 18, 2023 | 8.25 | 8.44 | 8.02 | 8.25 | 8.25 | 111,265 |
| May 17, 2023 | 8.75 | 8.79 | 8.01 | 8.25 | 8.25 | 45,023 |
| May 16, 2023 | 8.75 | 8.87 | 8.51 | 8.75 | 8.75 | 172,616 |
| May 15, 2023 | 8.50 | 10.45 | 8.55 | 8.75 | 8.75 | 2,817,840 |
| May 12, 2023 | 8.25 | 8.50 | 7.85 | 8.50 | 8.50 | 296,864 |
| May 11, 2023 | 6.95 | 8.40 | 7.18 | 8.25 | 8.25 | 1,081,911 |
| May 10, 2023 | 6.85 | 7.20 | 6.80 | 7.00 | 7.00 | 571,206 |
| May 9, 2023 | 6.85 | 6.98 | 6.72 | 6.85 | 6.85 | 372,611 |
| May 5, 2023 | 6.75 | 7.00 | 6.70 | 6.85 | 6.85 | 299,449 |
| May 4, 2023 | 6.63 | 6.75 | 6.26 | 6.75 | 6.75 | 277,143 |
| May 3, 2023 | 6.10 | 6.70 | 6.03 | 6.50 | 6.50 | 1,084,128 |
| May 2, 2023 | 5.90 | 6.19 | 5.60 | 6.10 | 6.10 | 601,552 |
| Apr 28, 2023 | 5.85 | 6.17 | 6.17 | 5.90 | 5.90 | 5,037 |
| Apr 27, 2023 | 5.90 | 6.19 | 5.88 | 5.90 | 5.90 | 56,499 |
| Apr 26, 2023 | 5.85 | 6.20 | 5.88 | 5.90 | 5.90 | 306,518 |
| Apr 25, 2023 | 5.75 | 6.00 | 5.64 | 5.85 | 5.85 | 248,918 |
| Apr 24, 2023 | 5.30 | 6.00 | 5.31 | 5.75 | 5.75 | 974,722 |
Related Tickers
HAMA.L Hamak Gold Limited
4.5000
0.00%
CGH.L Chaarat Gold Holdings Limited
2.8000
-0.71%
SHG.L Shanta Gold Limited
14.71
-0.30%
KOZAL.IS Koza Altin Isletmeleri A.S.
23.46
-0.34%
GGP.L Greatland Gold plc
5.89
+1.20%
CEY.L Centamin plc
123.71
-1.82%
FNV Franco-Nevada Corporation
118.22
-2.68%
NEM Newmont Corporation
37.46
-4.00%
GOLD Barrick Gold Corporation
16.42
-3.98%