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

Excellon Resources (TSX: EXN )

0.1650 -0.0050 (-2.94%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 7, 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 (%)
Feb 28, 2018 1.750 1.770 1.740 1.760 21,975 +0.01(+0.57%)
Feb 27, 2018 1.780 1.780 1.750 1.750 126,265 -0.03(-1.69%)
Feb 26, 2018 1.730 1.780 1.720 1.780 80,093 +0.04(+2.30%)
Feb 23, 2018 1.750 1.750 1.660 1.740 106,548 +0.00(+0.00%)
Feb 22, 2018 1.720 1.750 1.710 1.740 37,037 +0.00(+0.00%)
Feb 21, 2018 1.780 1.790 1.730 1.740 57,527 -0.02(-1.14%)
Feb 20, 2018 1.770 1.800 1.750 1.760 78,538 -0.04(-2.22%)
Feb 16, 2018 1.800 1.800 1.800 0 -0.07(-3.74%)
Feb 15, 2018 1.900 1.920 1.820 1.870 48,072 -0.02(-1.06%)
Feb 14, 2018 1.780 1.920 1.760 1.890 167,888 +0.15(+8.62%)
Feb 13, 2018 1.780 1.740 59,401 -0.02(-1.14%)
Feb 12, 2018 1.640 1.760 1.610 1.760 89,605 +0.18(+11.39%)
Feb 09, 2018 1.690 1.690 1.580 1.580 113,816 -0.10(-5.95%)
Feb 08, 2018 1.750 1.750 1.680 1.680 75,216 -0.03(-1.75%)
Feb 07, 2018 1.790 1.790 1.710 1.710 89,723 -0.01(-0.58%)
Feb 06, 2018 1.700 1.770 1.700 1.720 75,667 +0.01(+0.58%)
Feb 05, 2018 1.770 1.770 1.700 1.710 118,452 -0.07(-3.93%)
Feb 02, 2018 1.850 1.850 1.760 1.780 166,307 -0.10(-5.32%)
Feb 01, 2018 1.880 1.900 1.810 1.880 92,384 +0.01(+0.80%)
Jan 31, 2018 1.890 1.910 1.810 1.865 171,273 -0.01(-0.80%)
Jan 30, 2018 1.860 1.870 1.810 1.880 244,664 -0.02(-1.05%)
Jan 29, 2018 1.820 1.930 1.810 1.900 665,579 +0.16(+9.20%)
Jan 26, 2018 1.800 1.810 1.700 1.740 125,057 +0.00(+0.00%)
Jan 25, 2018 1.810 1.810 1.720 1.740 199,291 -0.02(-1.14%)
Jan 24, 2018 1.720 1.780 1.720 1.760 296,396 +0.06(+3.53%)
Jan 23, 2018 1.650 1.730 1.650 1.700 315,900 +0.05(+3.03%)
Jan 22, 2018 1.720 1.780 1.510 1.650 1,017,029 -0.32(-16.24%)
Jan 19, 2018 1.970 1.990 1.930 1.970 139,032 +0.05(+2.60%)
Jan 18, 2018 2.050 2.050 1.920 1.920 126,659 -0.05(-2.54%)
Jan 17, 2018 2.050 2.050 1.950 1.970 180,227 -0.06(-2.96%)
Jan 16, 2018 2.050 2.070 1.980 2.030 155,966 -0.05(-2.40%)
Jan 15, 2018 2.050 2.090 2.040 2.080 104,813 +0.02(+0.97%)
Jan 12, 2018 2.110 2.130 2.060 2.060 113,794 -0.03(-1.44%)
Jan 11, 2018 2.060 2.150 2.060 2.090 74,380 +0.01(+0.48%)
Jan 10, 2018 2.040 2.150 2.010 2.080 193,847 +0.11(+5.58%)
Jan 09, 2018 2.080 2.080 1.930 1.970 200,541 -0.04(-1.99%)
Jan 08, 2018 2.060 2.100 1.980 2.010 167,227 +0.00(+0.00%)
Jan 05, 2018 2.000 2.015 1.950 2.010 149,229 +0.08(+4.15%)
Jan 04, 2018 1.950 1.990 1.900 1.930 191,624 +0.02(+1.05%)
Jan 03, 2018 1.930 1.930 1.840 1.910 181,092 -0.01(-0.52%)
Jan 02, 2018 1.900 1.930 1.880 1.920 93,853 +0.08(+4.35%)
Dec 29, 2017 1.840 1.840 1.840 0 -0.01(-0.54%)
Dec 28, 2017 1.890 1.910 1.820 1.850 112,334 -0.03(-1.60%)
Dec 27, 2017 1.820 1.900 1.820 1.880 99,522 +0.07(+3.87%)
Dec 22, 2017 1.760 1.820 1.760 1.810 157,335 +0.05(+2.84%)
Dec 21, 2017 1.760 1.820 1.760 1.760 108,189 -0.02(-1.12%)
Dec 20, 2017 1.810 1.810 1.760 1.780 133,275 +0.03(+1.71%)
Dec 19, 2017 1.750 1.800 1.730 1.750 187,862 +0.01(+0.57%)
Dec 18, 2017 1.760 1.790 1.740 1.740 123,682 +0.02(+1.16%)
Dec 15, 2017 1.700 1.730 1.690 1.720 131,377 +0.03(+1.78%)
Dec 14, 2017 1.700 1.710 1.670 1.690 117,007 -0.01(-0.59%)
Dec 13, 2017 1.540 1.710 1.540 1.700 199,476 +0.14(+8.97%)
Dec 12, 2017 1.590 1.590 1.530 1.560 48,106 +0.01(+0.32%)
Dec 11, 2017 1.610 1.610 1.550 1.555 149,987 -0.04(-2.20%)
Dec 08, 2017 1.580 1.610 1.580 1.590 41,774 +0.03(+1.92%)
Dec 07, 2017 1.590 1.630 1.560 1.560 115,518 -0.03(-1.89%)
Dec 06, 2017 1.600 1.620 1.570 1.590 74,250 -0.05(-3.05%)
Dec 05, 2017 1.590 1.640 1.560 1.640 105,341 +0.05(+3.14%)
Dec 04, 2017 1.600 1.600 1.560 1.590 167,891 -0.05(-3.05%)
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.