Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Excellon Resources (TSX: EXN )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 12:48 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.750 1.750 1.660 1.680 206,046 -0.05(-2.89%)
Oct 30, 2017 1.750 1.790 1.710 1.730 94,258 -0.04(-2.26%)
Oct 27, 2017 1.710 1.790 1.700 1.770 199,922 +0.06(+3.51%)
Oct 26, 2017 1.760 1.770 1.620 1.710 334,112 -0.08(-4.47%)
Oct 25, 2017 1.780 1.840 1.760 1.790 295,955 +0.02(+1.13%)
Oct 24, 2017 1.870 1.870 1.740 1.770 421,693 -0.09(-4.84%)
Oct 23, 2017 1.920 1.920 1.820 1.860 368,110 -0.06(-3.12%)
Oct 20, 2017 1.980 2.000 1.900 1.920 976,849 -0.27(-12.33%)
Oct 19, 2017 2.220 2.220 2.150 2.190 237,362 -0.01(-0.45%)
Oct 18, 2017 2.230 2.270 2.180 2.200 229,380 -0.03(-1.35%)
Oct 17, 2017 2.110 2.230 2.100 2.230 336,400 +0.12(+5.69%)
Oct 16, 2017 2.240 2.240 2.070 2.110 402,780 -0.03(-1.40%)
Oct 13, 2017 2.170 2.180 2.050 2.140 228,289 -0.05(-2.28%)
Oct 12, 2017 2.200 2.240 2.170 2.190 329,347 -0.01(-0.45%)
Oct 11, 2017 2.200 2.230 2.150 2.200 207,100 +0.03(+1.38%)
Oct 10, 2017 2.100 2.250 2.090 2.170 546,492 +0.07(+3.33%)
Oct 06, 2017 2.100 2.100 2.030 2.100 105,550 +0.00(+0.00%)
Oct 05, 2017 2.130 2.170 2.060 2.100 81,023 -0.01(-0.47%)
Oct 04, 2017 2.200 2.200 2.090 2.110 193,655 -0.08(-3.65%)
Oct 03, 2017 2.140 2.200 2.120 2.190 185,988 +0.04(+1.86%)
Oct 02, 2017 2.040 2.150 2.030 2.150 143,337 +0.12(+5.91%)
Sep 29, 2017 2.100 2.130 1.990 2.030 206,735 -0.05(-2.40%)
Sep 28, 2017 1.990 2.100 1.970 2.080 176,900 +0.06(+2.97%)
Sep 27, 2017 1.910 2.020 210,689 +0.03(+1.51%)
Sep 26, 2017 2.020 2.040 1.970 1.990 100,441 -0.03(-1.49%)
Sep 25, 2017 1.930 2.050 1.930 2.020 135,265 +0.03(+1.51%)
Sep 22, 2017 1.970 1.990 1.870 1.990 287,886 +0.04(+2.05%)
Sep 21, 2017 1.970 1.970 1.900 1.950 220,004 -0.04(-2.01%)
Sep 20, 2017 1.920 2.050 1.910 1.990 235,064 +0.03(+1.53%)
Sep 19, 2017 1.830 1.960 1.830 1.960 255,094 +0.12(+6.52%)
Sep 18, 2017 1.850 1.950 1.770 1.840 588,241 +0.04(+2.22%)
Sep 15, 2017 2.100 2.110 1.800 1.800 655,645 -0.30(-14.29%)
Sep 14, 2017 2.030 2.110 2.010 2.100 121,481 +0.07(+3.45%)
Sep 13, 2017 2.080 2.080 2.010 2.030 133,039 -0.01(-0.49%)
Sep 12, 2017 2.100 2.100 1.990 2.040 156,947 -0.01(-0.49%)
Sep 11, 2017 2.090 2.110 1.980 2.050 231,740 -0.07(-3.30%)
Sep 08, 2017 2.190 2.210 2.100 2.120 216,358 -0.08(-3.64%)
Sep 07, 2017 2.130 2.240 2.110 2.200 375,331 +0.10(+4.76%)
Sep 06, 2017 2.160 2.240 2.020 2.100 242,326 -0.03(-1.41%)
Sep 05, 2017 2.290 2.300 2.100 2.130 334,935 -0.03(-1.39%)
Sep 01, 2017 2.130 2.300 2.120 2.160 665,873 +0.12(+5.88%)
Aug 31, 2017 1.970 2.150 1.970 2.040 628,975 +0.17(+9.09%)
Aug 30, 2017 1.900 1.980 1.850 1.870 277,160 +0.00(+0.00%)
Aug 29, 2017 1.800 1.940 1.780 1.870 746,378 +0.18(+10.65%)
Aug 28, 2017 1.570 1.740 1.570 1.690 236,561 +0.12(+7.64%)
Aug 25, 2017 1.570 1.570 1.530 1.570 41,360 +0.00(+0.00%)
Aug 24, 2017 1.570 1.580 1.540 1.570 48,580 -0.01(-0.63%)
Aug 23, 2017 1.580 1.580 1.530 1.580 90,110 +0.00(+0.00%)
Aug 22, 2017 1.530 1.590 1.530 1.580 196,776 +0.03(+1.94%)
Aug 21, 2017 1.480 1.550 1.430 1.550 136,605 +0.08(+5.44%)
Aug 18, 2017 1.450 1.490 1.450 1.470 130,936 +0.08(+5.76%)
Aug 17, 2017 1.460 1.470 1.380 1.390 106,058 -0.05(-3.47%)
Aug 16, 2017 1.420 1.460 1.420 1.440 104,164 +0.02(+1.41%)
Aug 15, 2017 1.420 1.420 1.370 1.420 88,480 -0.03(-2.07%)
Aug 14, 2017 1.400 1.450 1.370 1.450 65,973 +0.05(+3.57%)
Aug 11, 2017 1.440 1.450 1.380 1.400 78,961 -0.05(-3.45%)
Aug 10, 2017 1.450 1.480 1.400 1.450 96,680 +0.00(+0.00%)
Aug 09, 2017 1.430 1.450 1.400 1.450 62,121 +0.02(+1.40%)
Aug 08, 2017 1.450 1.450 1.410 1.430 77,654 +0.00(+0.00%)
Aug 04, 2017 1.450 1.460 1.420 1.430 25,013 +0.01(+0.70%)
Aug 03, 2017 1.450 1.490 1.420 1.420 58,725 -0.01(-0.70%)
Aug 02, 2017 1.480 1.520 1.430 1.430 64,650 -0.04(-2.72%)
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.