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 (%)
Aug 31, 2017 1.970 2.150 1.970 2.040 628,975 +0.17(+9.09%)
Aug 30, 2017 1.900 1.980 1.850 1.870 277,160 +0.00(+0.00%)
Aug 29, 2017 1.800 1.940 1.780 1.870 746,378 +0.18(+10.65%)
Aug 28, 2017 1.570 1.740 1.570 1.690 236,561 +0.12(+7.64%)
Aug 25, 2017 1.570 1.570 1.530 1.570 41,360 +0.00(+0.00%)
Aug 24, 2017 1.570 1.580 1.540 1.570 48,580 -0.01(-0.63%)
Aug 23, 2017 1.580 1.580 1.530 1.580 90,110 +0.00(+0.00%)
Aug 22, 2017 1.530 1.590 1.530 1.580 196,776 +0.03(+1.94%)
Aug 21, 2017 1.480 1.550 1.430 1.550 136,605 +0.08(+5.44%)
Aug 18, 2017 1.450 1.490 1.450 1.470 130,936 +0.08(+5.76%)
Aug 17, 2017 1.460 1.470 1.380 1.390 106,058 -0.05(-3.47%)
Aug 16, 2017 1.420 1.460 1.420 1.440 104,164 +0.02(+1.41%)
Aug 15, 2017 1.420 1.420 1.370 1.420 88,480 -0.03(-2.07%)
Aug 14, 2017 1.400 1.450 1.370 1.450 65,973 +0.05(+3.57%)
Aug 11, 2017 1.440 1.450 1.380 1.400 78,961 -0.05(-3.45%)
Aug 10, 2017 1.450 1.480 1.400 1.450 96,680 +0.00(+0.00%)
Aug 09, 2017 1.430 1.450 1.400 1.450 62,121 +0.02(+1.40%)
Aug 08, 2017 1.450 1.450 1.410 1.430 77,654 +0.00(+0.00%)
Aug 04, 2017 1.450 1.460 1.420 1.430 25,013 +0.01(+0.70%)
Aug 03, 2017 1.450 1.490 1.420 1.420 58,725 -0.01(-0.70%)
Aug 02, 2017 1.480 1.520 1.430 1.430 64,650 -0.04(-2.72%)
Aug 01, 2017 1.490 1.490 1.460 1.470 30,900 -0.03(-2.00%)
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%)
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.