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

Excellon Resources (TSX: EXN )

0.2050 +0.0150 (+7.89%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 27, 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, 2019 1.000 1.080 0.9900 1.080 114,047 +0.08(+8.00%)
Feb 27, 2019 1.000 1.020 0.9600 1.000 99,796 -0.03(-2.91%)
Feb 26, 2019 1.010 1.040 0.9800 1.030 173,945 +0.02(+1.98%)
Feb 25, 2019 0.9900 1.040 0.9900 1.010 90,449 -0.02(-1.94%)
Feb 22, 2019 0.9800 1.050 0.9800 1.030 167,984 +0.03(+3.00%)
Feb 21, 2019 1.040 1.070 0.9800 1.000 91,485 -0.08(-7.41%)
Feb 20, 2019 1.120 1.130 1.060 1.080 114,589 -0.03(-2.70%)
Feb 19, 2019 0.9800 1.110 0.9800 1.110 171,335 +0.16(+16.84%)
Feb 15, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 14, 2019 0.9900 1.000 0.9400 0.9500 45,328 +0.00(+0.00%)
Feb 13, 2019 0.9800 1.000 0.9500 0.9500 36,650 -0.02(-2.06%)
Feb 12, 2019 0.9600 0.9700 0.9500 0.9700 16,670 +0.03(+3.19%)
Feb 11, 2019 0.9300 0.9600 0.9200 0.9400 31,920 +0.01(+1.08%)
Feb 08, 2019 0.9200 0.9300 0.9100 0.9300 15,391 +0.02(+2.20%)
Feb 07, 2019 0.9100 0.9200 0.9000 0.9100 12,200 -0.02(-2.15%)
Feb 06, 2019 1.000 1.000 0.9200 0.9300 72,103 -0.05(-5.10%)
Feb 05, 2019 0.9500 1.000 0.9500 0.9800 41,770 +0.00(+0.00%)
Feb 04, 2019 0.9300 1.000 0.9300 0.9800 94,635 +0.04(+4.26%)
Feb 01, 2019 0.9300 0.9400 0.9100 0.9400 35,169 +0.02(+2.17%)
Jan 31, 2019 0.9900 0.9900 0.8800 0.9200 73,100 -0.03(-3.16%)
Jan 30, 2019 0.9500 0.9800 0.9300 0.9500 41,119 -0.01(-1.04%)
Jan 29, 2019 0.8800 0.9700 0.8700 0.9600 141,598 +0.09(+10.34%)
Jan 28, 2019 0.8700 0.8800 0.8200 0.8700 108,262 +0.02(+2.35%)
Jan 25, 2019 0.7900 0.8700 0.7900 0.8500 193,605 +0.06(+7.59%)
Jan 24, 2019 0.7300 0.7900 0.7300 0.7900 37,400 +0.05(+6.76%)
Jan 23, 2019 0.7300 0.7400 0.7200 0.7400 39,600 +0.02(+2.78%)
Jan 22, 2019 0.7000 0.7500 0.7000 0.7200 106,650 -0.03(-4.00%)
Jan 21, 2019 0.7500 0.7600 0.7500 0.7500 18,105 +0.00(+0.00%)
Jan 18, 2019 0.7800 0.8000 0.7500 0.7500 50,488 -0.05(-6.25%)
Jan 17, 2019 0.8000 0.8500 0.7400 0.8000 95,301 -0.01(-1.23%)
Jan 16, 2019 0.8700 0.8700 0.8100 0.8100 70,560 -0.07(-7.95%)
Jan 15, 2019 0.9300 0.9300 0.8700 0.8800 31,930 -0.04(-4.35%)
Jan 14, 2019 0.9400 0.9500 0.9100 0.9200 17,226 -0.01(-1.08%)
Jan 11, 2019 0.9700 0.9700 0.8800 0.9300 110,025 -0.03(-3.12%)
Jan 10, 2019 0.9700 1.000 0.9000 0.9600 77,225 -0.04(-4.00%)
Jan 09, 2019 0.9900 1.010 0.9900 1.000 61,240 +0.02(+2.04%)
Jan 08, 2019 1.050 1.050 0.9600 0.9800 122,095 -0.04(-3.92%)
Jan 07, 2019 1.090 1.140 0.9800 1.020 232,788 +0.01(+0.99%)
Jan 04, 2019 0.9400 1.010 0.9400 1.010 67,494 +0.04(+4.12%)
Jan 03, 2019 0.7900 0.9700 0.7900 0.9700 215,344 +0.19(+24.36%)
Jan 02, 2019 0.6900 0.7900 0.6700 0.7800 201,100 +0.09(+13.04%)
Dec 31, 2018 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Dec 28, 2018 0.6700 0.7000 0.6600 0.6800 35,150 +0.00(+0.00%)
Dec 27, 2018 0.7000 0.7300 0.6500 0.6800 199,705 -0.02(-2.86%)
Dec 24, 2018 0.7000 0.7000 0.7000 0 +0.09(+14.75%)
Dec 21, 2018 0.6200 0.6400 0.6100 0.6100 88,009 -0.04(-6.15%)
Dec 20, 2018 0.6200 0.6600 0.5900 0.6500 214,962 +0.00(+0.00%)
Dec 19, 2018 0.6500 0.6800 0.6500 0.6500 75,500 +0.01(+1.56%)
Dec 18, 2018 0.6200 0.6400 0.6200 0.6400 65,315 +0.02(+3.23%)
Dec 17, 2018 0.6400 0.6500 0.6200 0.6200 199,876 -0.02(-3.13%)
Dec 14, 2018 0.6600 0.6600 0.6400 0.6400 53,450 -0.02(-3.03%)
Dec 13, 2018 0.6800 0.6800 0.6400 0.6600 98,015 -0.02(-2.94%)
Dec 12, 2018 0.6700 0.6800 0.6700 0.6800 29,530 -0.01(-1.45%)
Dec 11, 2018 0.6600 0.6900 0.6600 0.6900 15,312 +0.03(+4.55%)
Dec 10, 2018 0.6900 0.6900 0.6500 0.6600 40,100 -0.01(-1.49%)
Dec 07, 2018 0.6800 0.6800 0.6500 0.6700 34,676 -0.01(-1.47%)
Dec 06, 2018 0.6600 0.6800 0.6500 0.6800 19,500 +0.01(+1.49%)
Dec 05, 2018 0.6500 0.6900 0.6300 0.6700 46,434 +0.01(+1.52%)
Dec 04, 2018 0.6800 0.7000 0.6500 0.6600 34,705 -0.02(-2.94%)
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.