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: 11:11 AM 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 (%)
Dec 30, 2016 1.640 1.640 1.640 0 -0.12(-6.82%)
Dec 29, 2016 1.790 1.840 1.750 1.760 74,884 -0.03(-1.68%)
Dec 28, 2016 1.790 1.790 1.720 1.790 59,889 +0.02(+1.13%)
Dec 23, 2016 1.770 1.770 1.770 0 +0.06(+3.51%)
Dec 22, 2016 1.640 1.710 1.600 1.710 103,007 +0.06(+3.64%)
Dec 21, 2016 1.620 1.700 1.620 1.650 108,776 -0.01(-0.60%)
Dec 20, 2016 1.580 1.660 1.550 1.660 65,348 -0.04(-2.35%)
Dec 19, 2016 1.740 1.750 1.600 1.700 296,173 +0.00(+0.00%)
Dec 16, 2016 1.380 1.730 1.330 1.700 1,488,124 +0.31(+22.30%)
Dec 15, 2016 1.380 1.440 1.370 1.390 321,263 -0.07(-4.79%)
Dec 14, 2016 1.600 1.700 1.370 1.460 487,243 -0.08(-5.19%)
Dec 13, 2016 1.320 1.560 1.320 1.540 550,803 +0.20(+14.93%)
Dec 12, 2016 1.370 1.380 1.330 1.340 93,003 -0.05(-3.60%)
Dec 09, 2016 1.380 1.390 1.350 1.390 57,933 -0.01(-0.71%)
Dec 08, 2016 1.410 1.410 1.370 1.400 42,373 +0.02(+1.45%)
Dec 07, 2016 1.390 1.420 1.360 1.380 204,495 +0.02(+1.47%)
Dec 06, 2016 1.390 1.390 1.360 1.360 40,723 -0.02(-1.45%)
Dec 05, 2016 1.390 1.400 1.370 1.380 106,708 -0.05(-3.50%)
Dec 02, 2016 1.380 1.430 1.360 1.430 96,399 +0.05(+3.62%)
Dec 01, 2016 1.400 1.400 1.360 1.380 109,786 -0.02(-1.43%)
Nov 30, 2016 1.370 1.400 1.350 1.400 387,756 +0.02(+1.45%)
Nov 29, 2016 1.380 1.400 1.360 1.380 108,738 -0.03(-2.13%)
Nov 28, 2016 1.420 1.440 1.380 1.410 165,237 +0.06(+4.44%)
Nov 25, 2016 1.430 1.430 1.350 1.350 125,336 +0.00(+0.00%)
Nov 24, 2016 1.420 1.420 1.290 1.350 84,005 -0.03(-2.17%)
Nov 23, 2016 1.350 1.440 1.340 1.380 325,271 -0.11(-7.38%)
Nov 22, 2016 1.530 1.530 1.480 1.490 94,451 -0.04(-2.61%)
Nov 21, 2016 1.500 1.550 1.490 1.530 138,699 +0.09(+6.25%)
Nov 18, 2016 1.490 1.520 1.370 1.440 294,605 -0.05(-3.36%)
Nov 17, 2016 1.560 1.630 1.480 1.490 119,450 -0.07(-4.49%)
Nov 16, 2016 1.570 1.630 1.550 1.560 143,679 -0.07(-4.29%)
Nov 15, 2016 1.600 1.670 1.560 1.630 121,191 +0.08(+5.16%)
Nov 14, 2016 1.500 1.660 1.370 1.550 434,073 -0.03(-1.90%)
Nov 11, 2016 1.770 1.810 1.400 1.580 881,382 -0.19(-10.73%)
Nov 10, 2016 1.870 1.900 1.760 1.770 143,092 -0.11(-5.85%)
Nov 09, 2016 1.980 1.980 1.860 1.880 79,914 +0.01(+0.53%)
Nov 08, 2016 1.880 2.005 1.870 1.870 81,974 -0.04(-2.35%)
Nov 07, 2016 1.900 1.940 1.830 1.915 100,491 -0.02(-1.29%)
Nov 04, 2016 1.850 1.940 1.850 1.940 101,765 +0.09(+4.86%)
Nov 03, 2016 1.830 1.910 1.810 1.850 192,561 +0.09(+5.11%)
Nov 02, 2016 1.970 2.050 1.760 1.760 276,713 -0.14(-7.37%)
Nov 01, 2016 1.810 1.970 1.810 1.900 225,385 +0.20(+11.76%)
Oct 31, 2016 1.800 1.850 1.700 1.700 436,718 -0.13(-7.10%)
Oct 28, 2016 1.840 1.860 1.810 1.830 75,944 +0.03(+1.67%)
Oct 27, 2016 1.950 1.980 1.790 1.800 149,319 -0.10(-5.26%)
Oct 26, 2016 1.960 1.970 1.840 1.900 158,674 -0.03(-1.55%)
Oct 25, 2016 1.890 2.000 1.890 1.930 87,832 +0.04(+2.12%)
Oct 24, 2016 1.960 2.010 1.810 1.890 259,294 -0.08(-4.06%)
Oct 21, 2016 2.090 2.090 1.970 1.970 79,965 -0.06(-2.96%)
Oct 20, 2016 2.000 2.090 1.990 2.030 125,039 -0.04(-1.93%)
Oct 19, 2016 1.910 2.070 1.900 2.070 218,836 +0.21(+11.29%)
Oct 18, 2016 1.920 1.930 1.840 1.860 165,787 -0.03(-1.59%)
Oct 17, 2016 1.840 1.890 1.810 1.890 93,646 +0.08(+4.42%)
Oct 14, 2016 1.860 1.860 1.720 1.810 70,336 -0.04(-2.16%)
Oct 13, 2016 1.860 1.910 1.830 1.850 86,025 -0.01(-0.54%)
Oct 12, 2016 1.860 1.900 1.820 1.860 114,296 +0.01(+0.54%)
Oct 11, 2016 1.800 1.900 1.780 1.850 160,706 +0.08(+4.52%)
Oct 07, 2016 1.770 1.770 1.770 0 +0.16(+9.94%)
Oct 06, 2016 1.630 1.670 1.580 1.610 275,243 -0.06(-3.59%)
Oct 05, 2016 1.720 1.750 1.640 1.670 147,350 -0.02(-1.18%)
Oct 04, 2016 1.810 1.820 1.630 1.690 331,816 -0.16(-8.65%)
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.