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: 3:37 PM EDT, May 22, 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, 2022 0.9800 0.9900 0.9500 0.9900 10,100 +0.00(+0.00%)
Feb 25, 2022 1.010 1.020 0.9900 0.9900 7,108 -0.04(-3.88%)
Feb 24, 2022 1.090 1.090 0.9300 1.030 77,963 +0.02(+1.98%)
Feb 23, 2022 0.9600 1.010 0.9600 1.010 25,467 +0.05(+5.21%)
Feb 22, 2022 0.9600 0.9800 0.9500 0.9600 36,300 +0.01(+1.05%)
Feb 18, 2022 0.9500 0 -0.07(-6.86%)
Feb 17, 2022 0.9500 1.020 0.9400 1.020 49,327 +0.08(+8.51%)
Feb 16, 2022 0.9300 0.9400 0.9200 0.9400 11,865 +0.05(+5.62%)
Feb 15, 2022 0.8900 0.8900 0.8900 0.8900 2,305 -0.04(-4.30%)
Feb 14, 2022 0.8600 0.9800 0.8500 0.9300 119,130 +0.08(+9.41%)
Feb 11, 2022 0.8000 0.8500 0.7800 0.8500 31,200 +0.05(+6.25%)
Feb 10, 2022 0.7800 0.8000 0.7800 0.8000 22,840 +0.01(+1.27%)
Feb 09, 2022 0.8000 0.8100 0.7600 0.7900 70,289 -0.03(-3.66%)
Feb 08, 2022 0.8800 0.8800 0.7600 0.8200 74,648 -0.02(-2.38%)
Feb 07, 2022 0.8200 0.8500 0.8000 0.8400 31,889 +0.03(+3.70%)
Feb 04, 2022 0.8400 0.8400 0.8100 0.8100 20,972 -0.04(-4.71%)
Feb 03, 2022 0.8500 0.8400 0.8500 6,690 -0.03(-3.41%)
Feb 02, 2022 0.8800 0.9000 0.8800 0.8800 16,091 +0.02(+2.33%)
Feb 01, 2022 0.8300 0.8600 0.8300 0.8600 35,654 +0.04(+4.88%)
Jan 31, 2022 0.8100 0.8300 0.8100 0.8200 7,378 +0.00(+0.00%)
Jan 28, 2022 0.8400 0.8400 0.8200 0.8200 19,914 -0.03(-3.53%)
Jan 27, 2022 0.9100 0.9100 0.8500 0.8500 52,957 -0.06(-6.59%)
Jan 26, 2022 0.9200 0.9400 0.9100 0.9100 16,215 +0.00(+0.00%)
Jan 25, 2022 0.9200 0.9300 0.8900 0.9100 21,491 -0.01(-1.09%)
Jan 24, 2022 0.9300 0.9500 0.9000 0.9200 36,711 -0.03(-3.16%)
Jan 21, 2022 1.000 1.020 0.9200 0.9500 64,477 -0.07(-6.86%)
Jan 20, 2022 1.000 1.030 0.9800 1.020 76,245 +0.05(+5.15%)
Jan 19, 2022 0.9000 1.000 0.8800 0.9700 99,632 +0.05(+5.43%)
Jan 18, 2022 0.9500 0.9600 0.8800 0.9200 55,870 -0.03(-3.16%)
Jan 17, 2022 0.9900 0.9900 0.9500 0.9500 27,720 +0.00(+0.00%)
Jan 14, 2022 0.9900 0.9900 0.9300 0.9500 61,270 -0.04(-4.04%)
Jan 13, 2022 1.020 1.030 0.9900 0.9900 40,801 -0.02(-1.98%)
Jan 12, 2022 1.020 1.060 1.000 1.010 121,126 +0.01(+1.00%)
Jan 11, 2022 1.020 1.020 0.9700 1.000 106,317 +0.00(+0.00%)
Jan 10, 2022 1.090 1.090 0.9600 1.000 250,054 -0.14(-12.28%)
Jan 07, 2022 1.310 1.310 1.090 1.140 269,970 -0.17(-12.98%)
Jan 06, 2022 1.400 1.400 1.290 1.310 73,107 -0.09(-6.43%)
Jan 05, 2022 1.490 1.490 1.400 1.400 30,013 -0.04(-2.78%)
Jan 04, 2022 1.470 1.480 1.430 1.440 20,244 -0.02(-1.37%)
Dec 31, 2021 1.460 1.460 1.460 0 +0.08(+5.80%)
Dec 30, 2021 1.310 1.400 1.300 1.380 57,083 +0.05(+3.76%)
Dec 29, 2021 1.470 1.470 1.300 1.330 277,375 -0.11(-7.64%)
Dec 24, 2021 1.440 1.440 1.440 0 +0.00(+0.00%)
Dec 23, 2021 1.470 1.470 1.410 1.440 81,068 -0.03(-2.04%)
Dec 22, 2021 1.440 1.470 1.440 1.470 2,300 +0.05(+3.52%)
Dec 21, 2021 1.500 1.500 1.420 1.420 15,674 -0.07(-4.70%)
Dec 20, 2021 1.510 1.520 1.470 1.490 16,440 -0.03(-1.97%)
Dec 17, 2021 1.480 1.590 1.480 1.520 87,456 +0.01(+0.66%)
Dec 16, 2021 1.470 1.510 1.470 1.510 18,520 +0.05(+3.42%)
Dec 15, 2021 1.490 1.490 1.390 1.460 63,500 +0.00(+0.00%)
Dec 14, 2021 1.500 1.520 1.460 1.460 104,780 -0.06(-3.95%)
Dec 13, 2021 1.410 1.550 1.390 1.520 45,347 +0.11(+7.80%)
Dec 10, 2021 1.430 1.440 1.400 1.410 28,199 -0.05(-3.42%)
Dec 09, 2021 1.520 1.520 1.440 1.460 23,300 -0.09(-5.81%)
Dec 08, 2021 1.510 1.550 1.510 1.550 7,340 +0.00(+0.00%)
Dec 07, 2021 1.450 1.550 1.440 1.550 9,940 +0.11(+7.64%)
Dec 06, 2021 1.450 1.480 1.360 1.440 28,847 -0.02(-1.37%)
Dec 03, 2021 1.490 1.500 1.430 1.460 23,613 -0.02(-1.35%)
Dec 02, 2021 1.500 1.500 1.410 1.480 38,820 +0.05(+3.50%)
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.