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: 3:26 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 (%)
Sep 29, 2017 2.100 2.130 1.990 2.030 206,735 -0.05(-2.40%)
Sep 28, 2017 1.990 2.100 1.970 2.080 176,900 +0.06(+2.97%)
Sep 27, 2017 1.910 2.020 210,689 +0.03(+1.51%)
Sep 26, 2017 2.020 2.040 1.970 1.990 100,441 -0.03(-1.49%)
Sep 25, 2017 1.930 2.050 1.930 2.020 135,265 +0.03(+1.51%)
Sep 22, 2017 1.970 1.990 1.870 1.990 287,886 +0.04(+2.05%)
Sep 21, 2017 1.970 1.970 1.900 1.950 220,004 -0.04(-2.01%)
Sep 20, 2017 1.920 2.050 1.910 1.990 235,064 +0.03(+1.53%)
Sep 19, 2017 1.830 1.960 1.830 1.960 255,094 +0.12(+6.52%)
Sep 18, 2017 1.850 1.950 1.770 1.840 588,241 +0.04(+2.22%)
Sep 15, 2017 2.100 2.110 1.800 1.800 655,645 -0.30(-14.29%)
Sep 14, 2017 2.030 2.110 2.010 2.100 121,481 +0.07(+3.45%)
Sep 13, 2017 2.080 2.080 2.010 2.030 133,039 -0.01(-0.49%)
Sep 12, 2017 2.100 2.100 1.990 2.040 156,947 -0.01(-0.49%)
Sep 11, 2017 2.090 2.110 1.980 2.050 231,740 -0.07(-3.30%)
Sep 08, 2017 2.190 2.210 2.100 2.120 216,358 -0.08(-3.64%)
Sep 07, 2017 2.130 2.240 2.110 2.200 375,331 +0.10(+4.76%)
Sep 06, 2017 2.160 2.240 2.020 2.100 242,326 -0.03(-1.41%)
Sep 05, 2017 2.290 2.300 2.100 2.130 334,935 -0.03(-1.39%)
Sep 01, 2017 2.130 2.300 2.120 2.160 665,873 +0.12(+5.88%)
Aug 31, 2017 1.970 2.150 1.970 2.040 628,975 +0.17(+9.09%)
Aug 30, 2017 1.900 1.980 1.850 1.870 277,160 +0.00(+0.00%)
Aug 29, 2017 1.800 1.940 1.780 1.870 746,378 +0.18(+10.65%)
Aug 28, 2017 1.570 1.740 1.570 1.690 236,561 +0.12(+7.64%)
Aug 25, 2017 1.570 1.570 1.530 1.570 41,360 +0.00(+0.00%)
Aug 24, 2017 1.570 1.580 1.540 1.570 48,580 -0.01(-0.63%)
Aug 23, 2017 1.580 1.580 1.530 1.580 90,110 +0.00(+0.00%)
Aug 22, 2017 1.530 1.590 1.530 1.580 196,776 +0.03(+1.94%)
Aug 21, 2017 1.480 1.550 1.430 1.550 136,605 +0.08(+5.44%)
Aug 18, 2017 1.450 1.490 1.450 1.470 130,936 +0.08(+5.76%)
Aug 17, 2017 1.460 1.470 1.380 1.390 106,058 -0.05(-3.47%)
Aug 16, 2017 1.420 1.460 1.420 1.440 104,164 +0.02(+1.41%)
Aug 15, 2017 1.420 1.420 1.370 1.420 88,480 -0.03(-2.07%)
Aug 14, 2017 1.400 1.450 1.370 1.450 65,973 +0.05(+3.57%)
Aug 11, 2017 1.440 1.450 1.380 1.400 78,961 -0.05(-3.45%)
Aug 10, 2017 1.450 1.480 1.400 1.450 96,680 +0.00(+0.00%)
Aug 09, 2017 1.430 1.450 1.400 1.450 62,121 +0.02(+1.40%)
Aug 08, 2017 1.450 1.450 1.410 1.430 77,654 +0.00(+0.00%)
Aug 04, 2017 1.450 1.460 1.420 1.430 25,013 +0.01(+0.70%)
Aug 03, 2017 1.450 1.490 1.420 1.420 58,725 -0.01(-0.70%)
Aug 02, 2017 1.480 1.520 1.430 1.430 64,650 -0.04(-2.72%)
Aug 01, 2017 1.490 1.490 1.460 1.470 30,900 -0.03(-2.00%)
Jul 31, 2017 1.570 1.570 1.410 1.500 150,463 -0.08(-5.06%)
Jul 28, 2017 1.600 1.600 1.540 1.580 77,371 +0.00(+0.00%)
Jul 27, 2017 1.600 1.610 1.530 1.580 131,078 -0.03(-1.86%)
Jul 26, 2017 1.580 1.610 1.550 1.610 73,242 +0.08(+5.23%)
Jul 25, 2017 1.560 1.610 1.530 1.530 89,802 -0.06(-3.77%)
Jul 24, 2017 1.480 1.600 1.480 1.590 370,958 +0.13(+8.90%)
Jul 21, 2017 1.420 1.470 1.420 1.460 99,764 +0.06(+4.29%)
Jul 20, 2017 1.380 1.440 1.370 1.400 99,345 +0.01(+0.72%)
Jul 19, 2017 1.380 1.410 1.360 1.390 28,610 +0.01(+0.72%)
Jul 18, 2017 1.400 1.430 1.340 1.380 86,041 -0.01(-0.72%)
Jul 17, 2017 1.400 1.430 1.380 1.390 51,381 +0.03(+2.21%)
Jul 14, 2017 1.390 1.390 1.310 1.360 66,866 +0.00(+0.00%)
Jul 13, 2017 1.340 1.380 1.290 1.360 62,854 +0.05(+3.82%)
Jul 12, 2017 1.340 1.370 1.290 1.310 56,057 -0.05(-3.68%)
Jul 11, 2017 1.320 1.380 1.270 1.360 61,575 +0.07(+5.43%)
Jul 10, 2017 1.310 1.350 1.290 1.290 58,170 -0.03(-2.27%)
Jul 07, 2017 1.360 1.390 1.320 1.320 137,020 -0.04(-2.94%)
Jul 06, 2017 1.370 1.400 1.350 1.360 72,753 +0.00(+0.00%)
Jul 05, 2017 1.370 1.400 1.350 1.360 38,884 +0.01(+0.74%)
Jul 04, 2017 1.410 1.420 1.350 1.350 48,150 -0.07(-4.93%)
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.