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

Excellon Resources (TSX: EXN )

0.2000 -0.0050 (-2.44%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 28, 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 (%)
Jun 29, 2018 1.390 1.390 1.390 0 +0.00(+0.00%)
Jun 28, 2018 1.420 1.420 1.390 1.390 37,200 -0.04(-2.80%)
Jun 27, 2018 1.420 1.450 1.410 1.430 53,004 -0.01(-0.69%)
Jun 26, 2018 1.440 1.460 1.430 1.440 46,238 -0.05(-3.36%)
Jun 25, 2018 1.490 1.530 1.480 1.490 54,081 -0.01(-0.67%)
Jun 22, 2018 1.510 1.520 1.500 1.500 27,979 -0.01(-0.66%)
Jun 21, 2018 1.530 1.530 1.510 1.510 38,484 +0.01(+0.67%)
Jun 20, 2018 1.460 1.510 1.460 1.500 47,467 +0.06(+4.17%)
Jun 19, 2018 1.410 1.460 1.410 1.440 68,111 +0.03(+2.13%)
Jun 18, 2018 1.470 1.480 1.400 1.410 84,335 -0.04(-2.76%)
Jun 15, 2018 1.560 1.450 1.450 166,205 -0.11(-7.05%)
Jun 14, 2018 1.560 1.570 1.540 1.560 53,254 +0.03(+1.96%)
Jun 13, 2018 1.530 1.560 1.510 1.530 34,952 +0.02(+1.32%)
Jun 12, 2018 1.570 1.590 1.500 1.510 119,421 -0.04(-2.58%)
Jun 11, 2018 1.520 1.620 1.520 1.550 167,424 +0.04(+2.65%)
Jun 08, 2018 1.410 1.520 1.410 1.510 165,118 +0.08(+5.59%)
Jun 07, 2018 1.430 1.450 1.430 1.430 30,966 +0.01(+0.70%)
Jun 06, 2018 1.410 1.460 1.410 1.420 64,646 +0.01(+0.71%)
Jun 05, 2018 1.400 1.450 1.400 1.410 309,718 +0.08(+6.02%)
Jun 04, 2018 1.420 1.420 1.310 1.330 88,410 -0.09(-6.34%)
Jun 01, 2018 1.440 1.440 1.410 1.420 36,576 +0.00(+0.00%)
May 31, 2018 1.410 1.440 1.400 1.420 56,125 +0.02(+1.43%)
May 30, 2018 1.420 1.420 1.400 1.400 5,564 +0.00(+0.00%)
May 29, 2018 1.430 1.440 1.400 1.400 97,832 -0.07(-4.76%)
May 28, 2018 1.410 1.520 1.410 1.470 82,033 +0.02(+1.38%)
May 25, 2018 1.420 1.480 1.410 1.450 36,200 +0.03(+2.11%)
May 24, 2018 1.410 1.440 1.400 1.420 29,815 +0.01(+0.71%)
May 23, 2018 1.410 1.440 1.390 1.410 49,812 -0.02(-1.40%)
May 22, 2018 1.430 1.460 1.420 1.430 39,696 -0.02(-1.38%)
May 18, 2018 1.450 1.450 1.450 0 -0.01(-0.68%)
May 17, 2018 1.480 1.490 1.450 1.460 21,129 -0.02(-1.35%)
May 16, 2018 1.480 1.530 1.480 1.480 26,120 +0.02(+1.37%)
May 15, 2018 1.520 1.520 1.460 1.460 38,864 -0.07(-4.58%)
May 14, 2018 1.550 1.550 1.520 1.530 22,552 -0.02(-1.29%)
May 11, 2018 1.450 1.550 1.450 1.550 149,081 +0.07(+4.73%)
May 10, 2018 1.380 1.500 1.360 1.480 115,076 +0.09(+6.47%)
May 09, 2018 1.370 1.390 1.340 1.390 114,927 +0.05(+3.73%)
May 08, 2018 1.410 1.410 1.340 1.340 145,798 -0.02(-1.47%)
May 07, 2018 1.400 1.450 1.360 1.360 166,000 -0.04(-2.86%)
May 04, 2018 1.370 1.400 1.350 1.400 85,657 +0.03(+2.19%)
May 03, 2018 1.400 1.400 1.350 1.370 203,622 -0.02(-1.44%)
May 02, 2018 1.400 1.410 1.380 1.390 90,907 -0.01(-0.71%)
May 01, 2018 1.380 1.400 1.380 1.400 47,100 +0.01(+0.72%)
Apr 30, 2018 1.430 1.430 1.370 1.390 385,463 -0.06(-4.14%)
Apr 27, 2018 1.480 1.480 1.430 1.450 20,980 -0.02(-1.36%)
Apr 26, 2018 1.440 1.470 1.400 1.470 166,151 +0.03(+2.08%)
Apr 25, 2018 1.470 1.480 1.430 1.440 126,871 -0.04(-2.70%)
Apr 24, 2018 1.470 1.490 1.460 1.480 21,889 +0.04(+2.78%)
Apr 23, 2018 1.510 1.510 1.440 1.440 167,392 -0.07(-4.64%)
Apr 20, 2018 1.510 1.540 1.490 1.510 113,986 +0.01(+0.67%)
Apr 19, 2018 1.520 1.550 1.440 1.500 229,074 +0.00(+0.00%)
Apr 18, 2018 1.490 1.540 1.490 1.500 696,123 +0.02(+1.35%)
Apr 17, 2018 1.480 1.490 1.470 1.480 54,922 +0.01(+0.68%)
Apr 16, 2018 1.470 1.480 1.460 1.470 56,471 +0.04(+2.80%)
Apr 13, 2018 1.490 1.500 1.430 1.430 135,533 -0.07(-4.67%)
Apr 12, 2018 1.470 1.500 1.470 1.500 34,200 +0.02(+1.35%)
Apr 11, 2018 1.490 1.510 1.480 1.480 130,535 -0.01(-0.67%)
Apr 10, 2018 1.500 1.510 1.480 1.490 96,591 -0.01(-0.67%)
Apr 09, 2018 1.500 1.500 1.480 1.500 92,725 +0.00(+0.00%)
Apr 06, 2018 1.500 1.500 1.440 1.500 56,900 +0.06(+4.17%)
Apr 05, 2018 1.500 1.500 1.440 1.440 110,353 -0.04(-2.70%)
Apr 04, 2018 1.530 1.530 1.430 1.480 92,439 -0.01(-0.67%)
Apr 03, 2018 1.530 1.530 1.480 1.490 75,200 -0.03(-1.97%)
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.