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

Excellon Resources (TSX: EXN )

0.1950 -0.0050 (-2.50%)
Streaming Delayed Price Updated: 1:26 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 30, 2020 3.140 3.190 3.000 3.000 68,621 -0.12(-3.85%)
Oct 29, 2020 3.130 3.210 3.110 3.120 65,567 -0.02(-0.64%)
Oct 28, 2020 3.240 3.240 3.080 3.140 46,536 -0.21(-6.27%)
Oct 27, 2020 3.320 3.410 3.320 3.350 15,286 +0.04(+1.21%)
Oct 26, 2020 3.550 3.600 3.290 3.310 89,367 -0.27(-7.54%)
Oct 23, 2020 3.490 3.580 3.440 3.580 25,624 +0.09(+2.58%)
Oct 22, 2020 3.540 3.540 3.420 3.490 48,235 -0.13(-3.59%)
Oct 21, 2020 3.580 3.780 3.580 3.620 46,652 +0.05(+1.40%)
Oct 20, 2020 3.560 3.580 3.530 3.570 14,319 -0.01(-0.28%)
Oct 19, 2020 3.650 3.670 3.540 3.580 51,020 -0.11(-2.98%)
Oct 16, 2020 3.790 3.790 3.660 3.690 53,228 -0.11(-2.89%)
Oct 15, 2020 3.800 3.860 3.770 3.800 39,386 -0.05(-1.30%)
Oct 14, 2020 3.850 3.890 3.810 3.850 31,722 +0.03(+0.79%)
Oct 13, 2020 3.760 3.900 3.670 3.820 70,236 +0.01(+0.26%)
Oct 09, 2020 3.810 3.810 3.810 0 -0.01(-0.26%)
Oct 08, 2020 3.510 3.850 3.300 3.820 122,181 +0.31(+8.83%)
Oct 07, 2020 3.640 3.640 3.460 3.510 35,847 -0.04(-1.13%)
Oct 06, 2020 3.850 3.850 3.540 3.550 52,340 -0.24(-6.33%)
Oct 05, 2020 3.850 3.880 3.710 3.790 32,722 -0.01(-0.26%)
Oct 02, 2020 4.000 4.000 3.790 3.800 40,079 -0.24(-5.94%)
Oct 01, 2020 3.870 4.040 3.820 4.040 73,109 +0.18(+4.66%)
Sep 30, 2020 3.760 3.900 3.660 3.860 75,214 +0.02(+0.52%)
Sep 29, 2020 3.870 4.050 3.800 3.840 41,900 -0.05(-1.29%)
Sep 28, 2020 4.030 4.030 3.670 3.890 89,413 -0.13(-3.23%)
Sep 25, 2020 4.150 4.210 3.980 4.020 69,734 -0.13(-3.13%)
Sep 24, 2020 4.020 4.200 3.810 4.150 64,878 +0.14(+3.49%)
Sep 23, 2020 4.300 4.390 3.990 4.010 151,708 -0.39(-8.86%)
Sep 22, 2020 4.360 4.500 4.320 4.400 29,166 -0.10(-2.22%)
Sep 21, 2020 4.700 4.700 4.200 4.500 108,701 -0.27(-5.66%)
Sep 18, 2020 4.610 4.800 4.600 4.770 90,199 +0.01(+0.21%)
Sep 17, 2020 4.900 4.900 4.660 4.760 48,480 -0.14(-2.86%)
Sep 16, 2020 5.050 5.050 4.770 4.900 81,766 -0.14(-2.78%)
Sep 15, 2020 5.350 5.350 4.970 5.040 75,550 -0.31(-5.79%)
Sep 14, 2020 5.200 5.380 5.200 5.350 58,069 +0.07(+1.33%)
Sep 11, 2020 5.440 5.580 5.200 5.280 108,339 -0.30(-5.38%)
Sep 10, 2020 5.100 5.750 5.100 5.580 64,738 +4.55(+441.75%)
Sep 09, 2020 0.9900 1.060 0.9900 1.030 556,510 +0.04(+4.04%)
Sep 08, 2020 0.9600 1.010 0.9300 0.9900 323,625 +0.02(+2.06%)
Sep 04, 2020 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Sep 03, 2020 0.9900 1.000 0.9200 0.9500 133,601 -0.02(-2.06%)
Sep 02, 2020 1.000 1.010 0.9600 0.9700 166,847 -0.03(-3.00%)
Sep 01, 2020 0.9900 1.000 0.9700 1.000 298,311 +0.03(+3.09%)
Aug 31, 2020 0.9600 0.9700 0.9300 0.9700 397,938 +0.01(+1.04%)
Aug 28, 2020 0.9400 0.9700 0.9200 0.9600 250,705 +0.04(+4.35%)
Aug 27, 2020 0.9700 0.9700 0.8800 0.9200 116,000 -0.03(-3.16%)
Aug 26, 2020 0.8700 0.9700 0.8700 0.9500 313,736 +0.07(+7.95%)
Aug 25, 2020 0.9100 0.9200 0.8700 0.8800 247,591 -0.03(-3.30%)
Aug 24, 2020 0.9300 0.9300 0.8800 0.9100 204,028 +0.01(+1.11%)
Aug 21, 2020 0.8900 0.9000 0.8700 0.9000 126,664 +0.00(+0.00%)
Aug 20, 2020 0.8600 0.9200 0.8600 0.9000 121,500 +0.01(+1.12%)
Aug 19, 2020 0.9300 0.9300 0.8800 0.8900 401,674 -0.03(-3.26%)
Aug 18, 2020 0.9900 0.9900 0.9100 0.9200 352,935 -0.03(-3.16%)
Aug 17, 2020 0.9500 0.9600 0.9400 0.9500 406,248 +0.04(+4.40%)
Aug 14, 2020 0.9600 0.9700 0.8800 0.9100 614,739 -0.04(-4.21%)
Aug 13, 2020 1.000 1.030 0.9400 0.9500 574,143 -0.02(-2.06%)
Aug 12, 2020 0.9400 0.9800 0.9100 0.9700 281,242 +0.04(+4.30%)
Aug 11, 2020 0.9500 0.9800 0.9200 0.9300 428,482 -0.05(-5.10%)
Aug 10, 2020 1.080 1.120 0.9800 0.9800 703,370 -0.09(-8.41%)
Aug 07, 2020 1.140 1.140 1.030 1.070 454,110 -0.03(-2.73%)
Aug 06, 2020 1.230 1.230 1.090 1.100 572,216 -0.04(-3.51%)
Aug 05, 2020 1.190 1.230 1.130 1.140 808,864 -0.01(-0.87%)
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.