Skip to main content

Excellon Resources (TSX: EXN )

0.2200 -0.0100 (-4.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.2300 0.2350 0.2200 0.2200 66,676 -0.01(-4.35%)
Mar 27, 2024 0.2200 0.2300 0.2200 0.2300 111,067 +0.02(+6.98%)
Mar 26, 2024 0.1850 0.2350 0.1850 0.2150 188,277 +0.04(+19.44%)
Mar 25, 2024 0.1900 0.1900 0.1750 0.1800 55,331 +0.00(+0.00%)
Mar 22, 2024 0.1750 0.1850 0.1700 0.1800 79,393 +0.01(+5.88%)
Mar 21, 2024 0.1800 0.2450 0.1600 0.1700 346,233 +0.00(+0.00%)
Mar 20, 2024 0.1500 0.1800 0.1500 0.1700 369,343 +0.02(+13.33%)
Mar 19, 2024 0.1650 0.1650 0.1400 0.1500 848,801 -0.01(-6.25%)
Mar 18, 2024 0.1900 0.1900 0.1600 0.1600 823,867 -0.02(-11.11%)
Mar 15, 2024 0.1600 0.1900 0.1500 0.1800 880,176 +0.02(+16.13%)
Mar 14, 2024 0.1400 0.1800 0.1400 0.1550 996,146 +0.02(+19.23%)
Mar 13, 2024 0.1200 0.1300 0.1100 0.1300 384,749 +0.03(+23.81%)
Mar 12, 2024 0.1050 0.1400 0.1000 0.1050 713,805 +0.00(+5.00%)
Mar 11, 2024 0.1050 0.1050 0.1000 0.1000 186,381 -0.00(-4.76%)
Mar 08, 2024 0.1100 0.1100 0.1000 0.1050 237,836 -0.01(-4.55%)
Mar 07, 2024 0.1200 0.1250 0.1000 0.1100 632,126 -0.01(-8.33%)
Mar 06, 2024 0.1000 0.1200 0.1000 0.1200 614,196 +0.02(+26.32%)
Mar 05, 2024 0.1000 0.1000 0.0950 0.0950 174,730 +0.01(+5.56%)
Mar 04, 2024 0.0800 0.0950 0.0800 0.0900 472,459 +0.01(+12.50%)
Mar 01, 2024 0.0800 0.0800 0.0800 0.0800 165,250 +0.01(+6.67%)
Feb 29, 2024 0.0800 0.0800 0.0750 0.0750 60,805 -0.01(-6.25%)
Feb 27, 2024 0.0800 0.0800 1,075 +0.00(+0.00%)
Feb 26, 2024 0.0800 0.0800 0.0800 0.0800 67,821 -0.01(-5.88%)
Feb 23, 2024 0.0850 0.0850 0.0850 0.0850 29,000 +0.00(+0.00%)
Feb 22, 2024 0.0750 0.0850 0.0750 0.0850 205,251 +0.01(+6.25%)
Feb 21, 2024 0.0800 0.0800 0.0800 0.0800 51,600 +0.00(+0.00%)
Feb 20, 2024 0.0800 0.0800 0.0800 0.0800 53,752 +0.00(+0.00%)
Feb 15, 2024 0.0800 0 +0.00(+0.00%)
Feb 14, 2024 0.0800 0.0800 0.0800 0.0800 53,000 +0.00(+0.00%)
Feb 13, 2024 0.0800 0.0800 0.0750 0.0800 54,300 +0.00(+0.00%)
Feb 12, 2024 0.0800 0.0800 0.0800 0.0800 135,850 +0.01(+6.67%)
Feb 09, 2024 0.0800 0.0800 0.0750 0.0750 45,100 -0.01(-6.25%)
Feb 08, 2024 0.0750 0.0800 0.0750 0.0800 9,942 +0.01(+6.67%)
Feb 07, 2024 0.0850 0.0850 0.0750 0.0750 402,432 -0.01(-16.67%)
Feb 05, 2024 0.0900 20 +0.00(+0.00%)
Feb 01, 2024 0.0900 0 +0.00(+0.00%)
Jan 31, 2024 0.0900 0.0900 0.0900 0.0900 38,076 +0.00(+0.00%)
Jan 30, 2024 0.0900 0.0900 0.0900 0.0900 15,984 +0.00(+0.00%)
Jan 29, 2024 0.0900 0.0900 0.0900 0.0900 158,000 +0.00(+5.88%)
Jan 26, 2024 0.0850 0.0850 0.0850 0.0850 15,025 +0.00(+0.00%)
Jan 25, 2024 0.0850 0.0850 0.0850 0.0850 2,280 +0.00(+0.00%)
Jan 24, 2024 0.0900 0.0900 0.0850 0.0850 35,075 -0.00(-5.56%)
Jan 23, 2024 0.0900 0.0900 0.0900 0.0900 38,001 +0.00(+0.00%)
Jan 22, 2024 0.0900 0.0900 0.0900 0.0900 6,500 +0.00(+5.88%)
Jan 19, 2024 0.0850 0.0850 0.0850 0.0850 31,729 -0.00(-5.56%)
Jan 18, 2024 0.0850 0.0900 0.0850 0.0900 31,200 +0.00(+0.00%)
Jan 17, 2024 0.0850 0.0900 0.0850 0.0900 21,574 +0.00(+0.00%)
Jan 16, 2024 0.0900 0.0900 0.0850 0.0900 26,096 +0.00(+0.00%)
Jan 15, 2024 0.0900 0.0900 0.0900 0.0900 64,000 +0.00(+0.00%)
Jan 12, 2024 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+5.88%)
Jan 11, 2024 0.0950 0.0950 0.0850 0.0850 394,442 -0.01(-10.53%)
Jan 10, 2024 0.0950 0.1000 0.0950 0.0950 86,904 -0.01(-5.00%)
Jan 09, 2024 0.0950 0.1000 0.0950 0.1000 37,021 +0.00(+0.00%)
Jan 08, 2024 0.1000 0.1000 0.1000 0.1000 1,100 +0.00(+0.00%)
Jan 05, 2024 0.1050 0.1050 0.1000 0.1000 83,900 -0.00(-4.76%)
Jan 04, 2024 0.1000 0.1050 0.1000 0.1050 117,000 +0.00(+5.00%)
Jan 03, 2024 0.1000 0.1000 0.1000 0.1000 90,784 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.