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 (%)
May 31, 2016 1.060 1.110 1.010 1.010 753,255 -0.05(-4.72%)
May 30, 2016 1.040 1.070 1.040 1.060 169,508 -0.05(-4.50%)
May 27, 2016 1.100 1.140 1.100 1.110 113,204 -0.07(-5.93%)
May 26, 2016 1.200 1.220 1.160 1.180 95,985 -0.02(-1.67%)
May 25, 2016 1.110 1.200 1.050 1.200 165,596 +0.07(+6.19%)
May 24, 2016 1.250 1.250 1.120 1.130 219,523 -0.13(-10.32%)
May 20, 2016 1.260 1.260 1.260 0 +0.07(+5.88%)
May 19, 2016 1.120 1.210 1.090 1.190 210,258 +0.02(+1.71%)
May 18, 2016 1.210 1.320 1.170 1.170 364,382 -0.07(-5.65%)
May 17, 2016 1.230 1.240 1.180 1.240 129,158 +0.02(+1.64%)
May 16, 2016 1.230 1.230 1.170 1.220 105,590 +0.04(+3.39%)
May 13, 2016 1.240 1.240 1.150 1.180 401,960 -0.06(-4.84%)
May 12, 2016 1.300 1.300 1.200 1.240 165,770 -0.06(-4.62%)
May 11, 2016 1.270 1.330 1.250 1.300 192,750 -0.02(-1.52%)
May 10, 2016 1.260 1.330 1.240 1.320 218,700 +0.06(+4.76%)
May 09, 2016 1.300 1.310 1.210 1.260 107,099 -0.10(-7.35%)
May 06, 2016 1.340 1.360 1.330 1.360 98,693 +0.07(+5.43%)
May 05, 2016 1.250 1.300 1.230 1.290 126,912 +0.05(+4.03%)
May 04, 2016 1.200 1.290 1.170 1.240 240,429 -0.01(-0.80%)
May 03, 2016 1.320 1.320 1.230 1.250 176,306 -0.08(-6.02%)
May 02, 2016 1.400 1.400 1.210 1.330 462,191 +0.00(+0.00%)
Apr 29, 2016 1.360 1.400 1.330 1.330 293,492 +0.00(+0.00%)
Apr 28, 2016 1.330 1.360 1.280 1.330 379,599 +0.01(+0.76%)
Apr 27, 2016 1.310 1.350 1.280 1.320 342,704 +0.02(+1.54%)
Apr 26, 2016 1.120 1.300 1.120 1.300 273,482 +0.13(+11.11%)
Apr 25, 2016 1.240 1.290 1.130 1.170 194,090 -0.06(-4.88%)
Apr 22, 2016 1.300 1.340 1.160 1.230 276,668 -0.04(-3.15%)
Apr 21, 2016 1.400 1.400 1.230 1.270 633,098 -0.03(-2.31%)
Apr 20, 2016 1.300 1.350 1.210 1.300 281,918 -0.03(-2.26%)
Apr 19, 2016 1.330 1.360 1.180 1.330 537,194 +0.03(+2.31%)
Apr 18, 2016 1.010 1.350 0.9700 1.300 620,455 +0.32(+32.65%)
Apr 15, 2016 0.9400 0.9800 0.9200 0.9800 164,765 +0.04(+4.26%)
Apr 14, 2016 0.9400 0.9600 0.9300 0.9400 214,604 -0.01(-1.05%)
Apr 13, 2016 0.9400 0.9700 0.9200 0.9500 194,624 -0.04(-4.04%)
Apr 12, 2016 1.000 1.000 0.9200 0.9900 362,927 +0.05(+5.32%)
Apr 11, 2016 0.9000 0.9700 0.8900 0.9400 504,217 +0.09(+10.59%)
Apr 08, 2016 0.8300 0.9400 0.8300 0.8500 515,118 +0.07(+8.97%)
Apr 07, 2016 0.7300 0.8400 0.7200 0.7800 503,382 +0.12(+18.18%)
Apr 06, 2016 0.6200 0.6900 0.6200 0.6600 292,939 +0.03(+4.76%)
Apr 05, 2016 0.6100 0.6300 0.6000 0.6300 127,311 +0.04(+6.78%)
Apr 04, 2016 0.5800 0.5900 0.5600 0.5900 111,322 -0.02(-3.28%)
Apr 01, 2016 0.5800 0.6100 0.5600 0.6100 159,490 +0.00(+0.00%)
Mar 31, 2016 0.5600 0.6100 0.5300 0.6100 476,186 +0.08(+15.09%)
Mar 30, 2016 0.5400 0.5700 0.5300 0.5300 179,045 +0.01(+1.92%)
Mar 29, 2016 0.4850 0.5400 0.4850 0.5200 2,289,016 +0.05(+10.64%)
Mar 28, 2016 0.5000 0.5000 0.4800 0.4700 59,700 -0.03(-6.00%)
Mar 24, 2016 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Mar 23, 2016 0.5500 0.5500 0.4750 0.5300 274,595 +0.01(+1.92%)
Mar 22, 2016 0.4800 0.5400 0.4800 0.5200 287,957 +0.05(+9.47%)
Mar 21, 2016 0.4450 0.4750 0.4400 0.4750 34,127 +0.05(+11.76%)
Mar 18, 2016 0.4450 0.4450 0.4250 0.4250 51,000 +0.00(+0.00%)
Mar 17, 2016 0.4100 0.4300 0.4100 0.4250 246,809 +0.01(+1.19%)
Mar 16, 2016 0.4100 0.4200 0.4000 0.4200 56,380 +0.01(+3.70%)
Mar 15, 2016 0.3900 0.4050 0.3800 0.4050 68,101 +0.00(+0.00%)
Mar 14, 2016 0.4550 0.4550 0.4000 0.4050 96,800 -0.01(-3.57%)
Mar 11, 2016 0.4800 0.4900 0.4200 0.4200 172,145 -0.05(-9.68%)
Mar 10, 2016 0.4450 0.4700 0.4400 0.4650 186,428 +0.04(+8.14%)
Mar 09, 2016 0.4400 0.4500 0.4200 0.4300 30,537 -0.01(-1.15%)
Mar 08, 2016 0.4300 0.4350 0.4000 0.4350 199,400 +0.01(+1.16%)
Mar 07, 2016 0.4300 0.4500 0.4250 0.4300 198,032 +0.02(+4.88%)
Mar 04, 2016 0.3950 0.4200 0.3900 0.4100 138,189 +0.00(+1.23%)
Mar 03, 2016 0.4000 0.4050 0.3850 0.4050 101,210 +0.00(+0.00%)
Mar 02, 2016 0.3850 0.4050 0.3750 0.4050 98,320 +0.03(+8.00%)
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.