Skip to main content

Excellon Resources (TSX: EXN )

0.2100 +0.0200 (+10.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.6400 0.7200 0.6400 0.7000 95,646 +0.06(+9.37%)
May 30, 2022 0.6700 0.6700 0.6200 0.6400 30,325 -0.05(-7.25%)
May 27, 2022 0.6900 0.6900 0.6900 0.6900 1,600 +0.02(+2.99%)
May 26, 2022 0.6300 0.6700 0.6300 0.6700 9,021 +0.02(+3.08%)
May 25, 2022 0.6700 0.6700 0.6300 0.6500 30,730 -0.02(-2.99%)
May 24, 2022 0.7100 0.7100 0.6500 0.6700 24,276 +0.01(+1.52%)
May 20, 2022 0.6600 0 -0.09(-12.00%)
May 19, 2022 0.7600 0.7600 0.7000 0.7500 72,560 +0.02(+2.74%)
May 18, 2022 0.7500 0.7600 0.7300 0.7300 6,000 -0.03(-3.95%)
May 17, 2022 0.8100 0.8100 0.7600 0.7600 18,703 -0.01(-1.30%)
May 16, 2022 0.7600 0.7800 0.7300 0.7700 28,657 +0.03(+4.05%)
May 13, 2022 0.7000 0.7600 0.7000 0.7400 31,057 +0.04(+5.71%)
May 12, 2022 0.7100 0.7200 0.7000 0.7000 6,893 -0.04(-5.41%)
May 11, 2022 0.7300 0.7500 0.7200 0.7400 51,165 +0.04(+5.71%)
May 10, 2022 0.7200 0.7300 0.6600 0.7000 57,110 -0.02(-2.78%)
May 09, 2022 0.7800 0.7800 0.7200 0.7200 62,133 -0.07(-8.86%)
May 06, 2022 0.8200 0.8200 0.7600 0.7900 53,810 -0.03(-3.66%)
May 05, 2022 0.8600 0.8600 0.8200 0.8200 27,331 -0.03(-3.53%)
May 04, 2022 0.8800 0.9000 0.8200 0.8500 84,487 -0.06(-6.59%)
May 03, 2022 0.8500 0.9100 0.8500 0.9100 60,829 +0.06(+7.06%)
May 02, 2022 0.8700 0.8900 0.8500 0.8500 22,610 -0.06(-6.59%)
Apr 29, 2022 0.9000 0.9400 0.8900 0.9100 25,991 +0.00(+0.00%)
Apr 28, 2022 0.9200 0.9200 0.8700 0.9100 50,272 +0.00(+0.00%)
Apr 27, 2022 0.9400 0.9500 0.9100 0.9100 20,090 -0.03(-3.19%)
Apr 26, 2022 0.9300 0.9500 0.9100 0.9400 21,018 +0.00(+0.00%)
Apr 25, 2022 0.9800 0.9900 0.9300 0.9400 23,786 -0.06(-6.00%)
Apr 22, 2022 1.020 1.030 0.9900 1.000 55,892 -0.01(-0.99%)
Apr 21, 2022 1.060 1.080 1.010 1.010 52,848 -0.05(-4.72%)
Apr 20, 2022 1.070 1.120 1.060 1.060 48,351 -0.01(-0.93%)
Apr 19, 2022 1.100 1.120 1.070 1.070 23,662 -0.06(-5.31%)
Apr 18, 2022 1.140 1.180 1.100 1.130 47,925 +0.01(+0.89%)
Apr 14, 2022 1.120 0 -0.08(-6.67%)
Apr 13, 2022 1.070 1.260 1.070 1.200 103,818 +0.12(+11.11%)
Apr 12, 2022 1.030 1.080 0.9900 1.080 61,417 +0.03(+2.86%)
Apr 11, 2022 1.090 1.090 1.030 1.050 12,403 -0.01(-0.94%)
Apr 08, 2022 1.040 1.080 1.010 1.060 42,154 +0.03(+2.91%)
Apr 07, 2022 1.050 1.070 1.010 1.030 38,075 -0.02(-1.90%)
Apr 06, 2022 1.060 1.060 1.010 1.050 27,791 -0.05(-4.55%)
Apr 05, 2022 1.150 1.150 1.060 1.100 68,272 +0.03(+2.80%)
Apr 04, 2022 1.070 1.070 1.030 1.070 54,715 +0.04(+3.88%)
Apr 01, 2022 1.060 1.110 1.010 1.030 108,365 -0.08(-7.21%)
Mar 31, 2022 1.110 1.180 1.080 1.110 72,521 -0.01(-0.89%)
Mar 30, 2022 1.080 1.150 1.060 1.120 44,226 +0.03(+2.75%)
Mar 29, 2022 1.000 1.250 0.9700 1.090 166,844 +0.09(+9.00%)
Mar 28, 2022 1.040 1.080 0.9600 1.000 173,924 -0.06(-5.66%)
Mar 25, 2022 1.090 1.090 1.020 1.060 76,292 -0.03(-2.75%)
Mar 24, 2022 1.120 1.120 1.060 1.090 93,451 -0.04(-3.54%)
Mar 23, 2022 1.070 1.160 1.070 1.130 177,959 +0.06(+5.61%)
Mar 22, 2022 1.140 1.140 1.070 1.070 38,592 -0.04(-3.60%)
Mar 21, 2022 1.150 1.150 1.090 1.110 71,060 -0.06(-5.13%)
Mar 18, 2022 1.240 1.240 1.150 1.170 248,222 -0.14(-10.69%)
Mar 17, 2022 1.300 1.310 1.190 1.310 206,564 -0.01(-0.76%)
Mar 16, 2022 1.440 1.440 1.230 1.320 156,065 -0.14(-9.59%)
Mar 15, 2022 1.700 1.800 1.310 1.460 272,337 -0.14(-8.75%)
Mar 14, 2022 1.540 1.650 1.350 1.600 270,724 -0.11(-6.43%)
Mar 11, 2022 1.910 2.200 1.480 1.710 2,052,275 +0.56(+48.70%)
Mar 10, 2022 1.130 1.210 1.080 1.150 63,020 +0.03(+2.68%)
Mar 09, 2022 1.300 1.300 1.090 1.120 132,089 -0.17(-13.18%)
Mar 08, 2022 1.170 1.440 1.170 1.290 291,002 +0.16(+14.16%)
Mar 07, 2022 1.120 1.160 1.110 1.130 31,378 +0.00(+0.00%)
Mar 04, 2022 1.120 1.150 1.120 1.130 21,771 -0.02(-1.74%)
Mar 03, 2022 1.160 1.160 1.120 1.150 4,950 +0.02(+1.77%)
Mar 02, 2022 1.140 1.150 1.110 1.130 39,720 -0.02(-1.74%)
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.