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: 3:59 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 (%)
Feb 28, 2020 0.6300 0.6300 0.4900 0.4900 832,941 -0.15(-23.44%)
Feb 27, 2020 0.6500 0.6600 0.6400 0.6400 241,907 -0.04(-5.88%)
Feb 26, 2020 0.6500 0.6800 0.6300 0.6800 331,901 +0.04(+6.25%)
Feb 25, 2020 0.7300 0.7500 0.6200 0.6400 651,835 -0.09(-12.33%)
Feb 24, 2020 0.8400 0.8700 0.7300 0.7300 718,487 -0.07(-8.75%)
Feb 21, 2020 0.8300 0.8900 0.8000 0.8000 294,960 -0.04(-4.76%)
Feb 20, 2020 0.8600 0.8600 0.7800 0.8400 154,620 +0.00(+0.00%)
Feb 19, 2020 0.8600 0.8900 0.7800 0.8400 241,309 -0.01(-1.18%)
Feb 18, 2020 0.7800 0.8500 0.7300 0.8500 234,324 +0.07(+8.97%)
Feb 14, 2020 0.7800 0.7800 0.7800 0 +0.02(+2.63%)
Feb 13, 2020 0.7600 0.7700 0.7400 0.7600 57,799 +0.00(+0.00%)
Feb 12, 2020 0.7600 0.7800 0.7500 0.7600 52,790 -0.01(-1.30%)
Feb 11, 2020 0.7500 0.7900 0.7500 0.7700 66,300 +0.02(+2.67%)
Feb 10, 2020 0.7700 0.8100 0.7500 0.7500 121,289 -0.02(-2.60%)
Feb 07, 2020 0.7800 0.8000 0.7200 0.7700 182,271 -0.02(-2.53%)
Feb 06, 2020 0.8000 0.8100 0.7800 0.7900 70,770 -0.02(-2.47%)
Feb 05, 2020 0.8100 0.8200 0.8000 0.8100 101,153 +0.00(+0.00%)
Feb 04, 2020 0.8000 0.8300 0.7900 0.8100 60,580 +0.01(+1.25%)
Feb 03, 2020 0.8600 0.8600 0.7900 0.8000 125,435 -0.05(-5.88%)
Jan 31, 2020 0.8700 0.8900 0.8400 0.8500 122,350 -0.03(-3.41%)
Jan 30, 2020 0.8800 0.9000 0.8600 0.8800 138,734 -0.01(-1.12%)
Jan 29, 2020 0.8800 0.9100 0.8800 0.8900 74,078 +0.00(+0.00%)
Jan 28, 2020 0.9100 0.9100 0.8700 0.8900 53,210 -0.02(-2.20%)
Jan 27, 2020 0.9400 0.9400 0.8900 0.9100 58,380 -0.02(-2.15%)
Jan 24, 2020 0.8900 0.9300 0.8800 0.9300 104,345 +0.02(+2.20%)
Jan 23, 2020 0.8800 0.9200 0.8800 0.9100 52,136 +0.00(+0.00%)
Jan 22, 2020 0.9000 0.9500 0.9000 0.9100 103,254 -0.02(-2.15%)
Jan 21, 2020 0.9800 0.9800 0.9300 0.9300 89,586 -0.03(-3.12%)
Jan 20, 2020 0.9700 0.9700 0.9600 0.9600 13,894 -0.02(-2.04%)
Jan 17, 2020 1.000 1.000 0.9600 0.9800 35,300 +0.03(+3.16%)
Jan 16, 2020 0.9600 0.9800 0.9400 0.9500 55,400 -0.03(-3.06%)
Jan 15, 2020 1.010 1.020 0.9500 0.9800 53,000 -0.04(-3.92%)
Jan 14, 2020 0.9500 1.050 0.9200 1.020 154,832 +0.10(+10.87%)
Jan 13, 2020 0.9800 0.9800 0.9200 0.9200 196,489 -0.08(-8.00%)
Jan 10, 2020 0.9700 1.000 0.9600 1.000 49,860 +0.05(+5.26%)
Jan 09, 2020 0.9500 0.9500 0.9200 0.9500 46,466 +0.01(+1.06%)
Jan 08, 2020 1.040 1.040 0.9200 0.9400 175,608 -0.07(-6.93%)
Jan 07, 2020 1.010 1.050 0.9900 1.010 132,324 +0.00(+0.00%)
Jan 06, 2020 1.040 1.060 0.9900 1.010 145,968 -0.02(-1.94%)
Jan 03, 2020 1.060 1.060 1.010 1.030 106,785 -0.01(-0.96%)
Jan 02, 2020 1.000 1.080 1.000 1.040 105,921 +0.01(+0.97%)
Dec 31, 2019 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 30, 2019 1.030 1.040 1.000 1.030 69,910 +0.00(+0.00%)
Dec 27, 2019 1.000 1.040 1.000 1.030 145,305 +0.01(+0.98%)
Dec 24, 2019 1.020 1.020 1.020 0 +0.00(+0.00%)
Dec 23, 2019 0.9500 1.020 0.9300 1.020 281,511 +0.03(+3.03%)
Dec 20, 2019 0.8900 0.9900 0.8800 0.9900 124,541 +0.10(+11.24%)
Dec 19, 2019 0.8600 0.8900 0.8500 0.8900 46,304 +0.03(+3.49%)
Dec 18, 2019 0.8700 0.8800 0.8600 0.8600 39,240 -0.02(-2.27%)
Dec 17, 2019 0.8600 0.8800 0.8600 0.8800 93,315 +0.02(+2.33%)
Dec 16, 2019 0.9100 0.9100 0.8600 0.8600 70,545 -0.05(-5.49%)
Dec 13, 2019 0.9200 0.9300 0.9100 0.9100 85,677 -0.04(-4.21%)
Dec 12, 2019 0.9600 0.9600 0.9100 0.9500 103,914 +0.03(+3.26%)
Dec 11, 2019 0.9500 0.9800 0.9200 0.9200 79,571 -0.03(-3.16%)
Dec 10, 2019 0.9200 0.9500 0.9100 0.9500 115,601 +0.05(+5.56%)
Dec 09, 2019 0.9200 0.9500 0.8900 0.9000 151,671 -0.03(-3.23%)
Dec 06, 2019 0.9300 1.000 0.9100 0.9300 205,955 -0.03(-3.12%)
Dec 05, 2019 0.9500 0.9800 0.9400 0.9600 90,450 -0.05(-4.95%)
Dec 04, 2019 0.9000 1.040 0.8900 1.010 289,040 +0.05(+5.21%)
Dec 03, 2019 0.8900 0.9700 0.8600 0.9600 277,676 +0.12(+14.29%)
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.