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: 3:00 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 (%)
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%)
Jul 03, 2017 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Jun 30, 2017 1.420 1.430 1.400 1.420 7,646 -0.02(-1.39%)
Jun 29, 2017 1.410 1.440 1.410 1.440 16,000 +0.02(+1.41%)
Jun 28, 2017 1.420 1.450 1.410 1.420 11,634 -0.03(-2.07%)
Jun 27, 2017 1.460 1.460 1.420 1.450 14,300 +0.02(+1.40%)
Jun 26, 2017 1.460 1.500 1.430 1.430 31,325 -0.04(-2.72%)
Jun 23, 2017 1.450 1.480 1.450 1.470 28,512 -0.01(-0.68%)
Jun 22, 2017 1.440 1.490 1.440 1.480 26,500 +0.01(+0.68%)
Jun 21, 2017 1.440 1.490 1.420 1.470 111,894 +0.06(+4.26%)
Jun 20, 2017 1.450 1.450 1.400 1.410 77,532 -0.05(-3.42%)
Jun 19, 2017 1.370 1.460 1.360 1.460 142,243 +0.01(+0.69%)
Jun 16, 2017 1.410 1.450 1.240 1.450 867,435 +0.05(+3.57%)
Jun 15, 2017 1.370 1.440 1.220 1.400 356,164 +0.05(+3.70%)
Jun 14, 2017 1.440 1.500 1.330 1.350 214,317 -0.12(-8.16%)
Jun 13, 2017 1.510 1.510 1.420 1.470 218,108 +0.00(+0.00%)
Jun 12, 2017 1.500 1.540 1.460 1.470 113,492 -0.04(-2.65%)
Jun 09, 2017 1.380 1.540 1.350 1.510 220,081 +0.15(+11.03%)
Jun 08, 2017 1.420 1.420 1.350 1.360 98,428 -0.04(-2.86%)
Jun 07, 2017 1.420 1.420 1.390 1.400 75,632 -0.02(-1.41%)
Jun 06, 2017 1.450 1.460 1.390 1.420 80,913 +0.03(+2.16%)
Jun 05, 2017 1.440 1.440 1.360 1.390 103,418 -0.06(-4.14%)
Jun 02, 2017 1.470 1.480 1.450 1.450 17,829 -0.02(-1.36%)
Jun 01, 2017 1.500 1.590 1.380 1.470 146,506 -0.04(-2.65%)
May 31, 2017 1.540 1.560 1.490 1.510 67,123 -0.03(-1.95%)
May 30, 2017 1.500 1.560 1.490 1.540 87,977 +0.04(+2.67%)
May 29, 2017 1.460 1.530 1.460 1.500 31,741 +0.06(+4.17%)
May 26, 2017 1.430 1.450 1.400 1.440 73,366 +0.08(+5.88%)
May 25, 2017 1.410 1.410 1.350 1.360 28,524 -0.04(-2.86%)
May 24, 2017 1.500 1.510 1.330 1.400 125,984 -0.13(-8.50%)
May 23, 2017 1.350 1.530 1.350 1.530 213,355 +0.22(+16.79%)
May 19, 2017 1.350 1.370 1.310 1.310 23,605 -0.01(-0.76%)
May 18, 2017 1.390 1.390 1.310 1.320 133,136 -0.03(-2.22%)
May 17, 2017 1.390 1.430 1.350 1.350 72,921 -0.01(-0.74%)
May 16, 2017 1.400 1.420 1.350 1.360 159,287 -0.03(-2.16%)
May 15, 2017 1.400 1.430 1.390 1.390 22,285 +0.01(+0.72%)
May 12, 2017 1.370 1.400 1.360 1.380 43,953 +0.00(+0.00%)
May 11, 2017 1.390 1.460 1.370 1.380 47,212 +0.02(+1.47%)
May 10, 2017 1.390 1.400 1.360 1.360 39,159 -0.02(-1.45%)
May 09, 2017 1.400 1.420 1.370 1.380 54,463 -0.03(-2.13%)
May 08, 2017 1.430 1.480 1.400 1.410 29,236 +0.02(+1.44%)
May 05, 2017 1.380 1.420 1.360 1.390 17,372 +0.04(+2.96%)
May 04, 2017 1.440 1.440 1.350 1.350 70,229 -0.07(-4.93%)
May 03, 2017 1.430 1.450 1.350 1.420 52,033 +0.00(+0.00%)
May 02, 2017 1.470 1.470 1.380 1.420 109,971 -0.03(-2.07%)
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.