Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Excellon Resources (TSX: EXN )

0.2150 +0.0050 (+2.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2024 0.1900 0.1900 0.1700 0.1700 21,850 -0.02(-10.53%)
Apr 29, 2024 0.2000 0.2000 0.1900 0.1900 23,063 +0.01(+2.70%)
Apr 26, 2024 0.1800 0.1850 0.1800 0.1850 39,334 +0.01(+5.71%)
Apr 25, 2024 0.1700 0.1750 0.1700 0.1750 31,301 +0.01(+6.06%)
Apr 24, 2024 0.1850 0.1850 0.1650 0.1650 83,400 -0.01(-5.71%)
Apr 23, 2024 0.1650 0.1800 0.1550 0.1750 201,449 +0.01(+6.06%)
Apr 22, 2024 0.1850 0.1850 0.1650 0.1650 259,582 -0.02(-13.16%)
Apr 19, 2024 0.1900 0.2100 0.1850 0.1900 48,165 -0.01(-5.00%)
Apr 18, 2024 0.1900 0.2100 0.1900 0.2000 93,858 +0.01(+2.56%)
Apr 17, 2024 0.1800 0.1950 0.1750 0.1950 126,752 +0.01(+5.41%)
Apr 16, 2024 0.2100 0.2100 0.1850 0.1850 391,101 -0.02(-11.90%)
Apr 15, 2024 0.2250 0.2300 0.2000 0.2100 235,211 -0.02(-8.70%)
Apr 12, 2024 0.2350 0.2400 0.2250 0.2300 252,500 +0.00(+0.00%)
Apr 11, 2024 0.2150 0.2300 0.2150 0.2300 82,535 +0.02(+6.98%)
Apr 10, 2024 0.2150 0.2200 0.2000 0.2150 125,935 +0.01(+2.38%)
Apr 09, 2024 0.2400 0.2400 0.2100 0.2100 301,250 -0.02(-8.70%)
Apr 08, 2024 0.2450 0.2500 0.2300 0.2300 196,144 -0.02(-8.00%)
Apr 05, 2024 0.2350 0.2500 0.2350 0.2500 246,805 +0.01(+2.04%)
Apr 04, 2024 0.2300 0.2650 0.2300 0.2450 325,355 +0.01(+2.08%)
Apr 03, 2024 0.2300 0.2400 0.2000 0.2400 301,525 +0.02(+9.09%)
Apr 02, 2024 0.1850 0.2200 0.1850 0.2200 266,433 +0.04(+22.22%)
Apr 01, 2024 0.2250 0.2400 0.1700 0.1800 539,833 -0.04(-18.18%)
Mar 28, 2024 0.2200 0 -0.01(-4.35%)
Mar 27, 2024 0.2200 0.2300 0.2200 0.2300 111,067 +0.02(+6.98%)
Mar 26, 2024 0.1850 0.2350 0.1850 0.2150 188,277 +0.04(+19.44%)
Mar 25, 2024 0.1900 0.1900 0.1750 0.1800 55,331 +0.00(+0.00%)
Mar 22, 2024 0.1750 0.1850 0.1700 0.1800 79,393 +0.01(+5.88%)
Mar 21, 2024 0.1800 0.2450 0.1600 0.1700 346,233 +0.00(+0.00%)
Mar 20, 2024 0.1500 0.1800 0.1500 0.1700 369,343 +0.02(+13.33%)
Mar 19, 2024 0.1650 0.1650 0.1400 0.1500 848,801 -0.01(-6.25%)
Mar 18, 2024 0.1900 0.1900 0.1600 0.1600 823,867 -0.02(-11.11%)
Mar 15, 2024 0.1600 0.1900 0.1500 0.1800 880,176 +0.02(+16.13%)
Mar 14, 2024 0.1400 0.1800 0.1400 0.1550 996,146 +0.02(+19.23%)
Mar 13, 2024 0.1200 0.1300 0.1100 0.1300 384,749 +0.03(+23.81%)
Mar 12, 2024 0.1050 0.1400 0.1000 0.1050 713,805 +0.00(+5.00%)
Mar 11, 2024 0.1050 0.1050 0.1000 0.1000 186,381 -0.00(-4.76%)
Mar 08, 2024 0.1100 0.1100 0.1000 0.1050 237,836 -0.01(-4.55%)
Mar 07, 2024 0.1200 0.1250 0.1000 0.1100 632,126 -0.01(-8.33%)
Mar 06, 2024 0.1000 0.1200 0.1000 0.1200 614,196 +0.02(+26.32%)
Mar 05, 2024 0.1000 0.1000 0.0950 0.0950 174,730 +0.01(+5.56%)
Mar 04, 2024 0.0800 0.0950 0.0800 0.0900 472,459 +0.01(+12.50%)
Mar 01, 2024 0.0800 0.0800 0.0800 0.0800 165,250 +0.01(+6.67%)
Feb 29, 2024 0.0800 0.0800 0.0750 0.0750 60,805 -0.01(-6.25%)
Feb 27, 2024 0.0800 0.0800 1,075 +0.00(+0.00%)
Feb 26, 2024 0.0800 0.0800 0.0800 0.0800 67,821 -0.01(-5.88%)
Feb 23, 2024 0.0850 0.0850 0.0850 0.0850 29,000 +0.00(+0.00%)
Feb 22, 2024 0.0750 0.0850 0.0750 0.0850 205,251 +0.01(+6.25%)
Feb 21, 2024 0.0800 0.0800 0.0800 0.0800 51,600 +0.00(+0.00%)
Feb 20, 2024 0.0800 0.0800 0.0800 0.0800 53,752 +0.00(+0.00%)
Feb 15, 2024 0.0800 0 +0.00(+0.00%)
Feb 14, 2024 0.0800 0.0800 0.0800 0.0800 53,000 +0.00(+0.00%)
Feb 13, 2024 0.0800 0.0800 0.0750 0.0800 54,300 +0.00(+0.00%)
Feb 12, 2024 0.0800 0.0800 0.0800 0.0800 135,850 +0.01(+6.67%)
Feb 09, 2024 0.0800 0.0800 0.0750 0.0750 45,100 -0.01(-6.25%)
Feb 08, 2024 0.0750 0.0800 0.0750 0.0800 9,942 +0.01(+6.67%)
Feb 07, 2024 0.0850 0.0850 0.0750 0.0750 402,432 -0.01(-16.67%)
Feb 05, 2024 0.0900 20 +0.00(+0.00%)
Feb 01, 2024 0.0900 0 +0.00(+0.00%)
Jan 31, 2024 0.0900 0.0900 0.0900 0.0900 38,076 +0.00(+0.00%)
Jan 30, 2024 0.0900 0.0900 0.0900 0.0900 15,984 +0.00(+0.00%)
Jan 29, 2024 0.0900 0.0900 0.0900 0.0900 158,000 +0.00(+5.88%)
Jan 26, 2024 0.0850 0.0850 0.0850 0.0850 15,025 +0.00(+0.00%)
Jan 25, 2024 0.0850 0.0850 0.0850 0.0850 2,280 +0.00(+0.00%)
Jan 24, 2024 0.0900 0.0900 0.0850 0.0850 35,075 -0.00(-5.56%)
Jan 23, 2024 0.0900 0.0900 0.0900 0.0900 38,001 +0.00(+0.00%)
Jan 22, 2024 0.0900 0.0900 0.0900 0.0900 6,500 +0.00(+5.88%)
Jan 19, 2024 0.0850 0.0850 0.0850 0.0850 31,729 -0.00(-5.56%)
Jan 18, 2024 0.0850 0.0900 0.0850 0.0900 31,200 +0.00(+0.00%)
Jan 17, 2024 0.0850 0.0900 0.0850 0.0900 21,574 +0.00(+0.00%)
Jan 16, 2024 0.0900 0.0900 0.0850 0.0900 26,096 +0.00(+0.00%)
Jan 15, 2024 0.0900 0.0900 0.0900 0.0900 64,000 +0.00(+0.00%)
Jan 12, 2024 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+5.88%)
Jan 11, 2024 0.0950 0.0950 0.0850 0.0850 394,442 -0.01(-10.53%)
Jan 10, 2024 0.0950 0.1000 0.0950 0.0950 86,904 -0.01(-5.00%)
Jan 09, 2024 0.0950 0.1000 0.0950 0.1000 37,021 +0.00(+0.00%)
Jan 08, 2024 0.1000 0.1000 0.1000 0.1000 1,100 +0.00(+0.00%)
Jan 05, 2024 0.1050 0.1050 0.1000 0.1000 83,900 -0.00(-4.76%)
Jan 04, 2024 0.1000 0.1050 0.1000 0.1050 117,000 +0.00(+5.00%)
Jan 03, 2024 0.1000 0.1000 0.1000 0.1000 90,784 +0.00(+0.00%)
Jan 02, 2024 0.1000 0.1000 0.1000 0.1000 180,022 +0.00(+0.00%)
Dec 29, 2023 0.1000 0 -0.00(-4.76%)
Dec 28, 2023 0.1000 0.1050 0.1000 0.1050 72,750 +0.00(+5.00%)
Dec 27, 2023 0.1000 0.1050 0.1000 0.1000 96,930 +0.00(+0.00%)
Dec 22, 2023 0.1000 0 +0.00(+0.00%)
Dec 21, 2023 0.1050 0.1050 0.1000 0.1000 155,014 +0.00(+0.00%)
Dec 20, 2023 0.1000 0.1050 0.1000 0.1000 187,824 -0.00(-4.76%)
Dec 19, 2023 0.1000 0.1050 0.1000 0.1050 131,089 +0.00(+5.00%)
Dec 18, 2023 0.1050 0.1050 0.1000 0.1000 289,999 -0.00(-4.76%)
Dec 15, 2023 0.1150 0.1150 0.1000 0.1050 189,950 -0.01(-4.55%)
Dec 14, 2023 0.1100 0.1150 0.1050 0.1100 981,730 +0.01(+4.76%)
Dec 13, 2023 0.0950 0.1100 0.0950 0.1050 212,904 +0.00(+5.00%)
Dec 12, 2023 0.1000 0.1000 0.1000 0.1000 174,094 +0.00(+0.00%)
Dec 11, 2023 0.1050 0.1050 0.1000 0.1000 645,678 -0.00(-4.76%)
Dec 08, 2023 0.1100 0.1100 0.1050 0.1050 78,530 -0.01(-4.55%)
Dec 07, 2023 0.1050 0.1100 0.1050 0.1100 213,088 +0.00(+0.00%)
Dec 06, 2023 0.1150 0.1200 0.1100 0.1100 369,635 -0.01(-8.33%)
Dec 05, 2023 0.1300 0.1300 0.1200 0.1200 126,736 -0.01(-4.00%)
Dec 04, 2023 0.1400 0.1600 0.1250 0.1250 799,057 -0.02(-10.71%)
Dec 01, 2023 0.1150 0.1500 0.1150 0.1400 655,650 +0.03(+27.27%)
Nov 30, 2023 0.1150 0.1150 0.1050 0.1100 205,073 -0.01(-4.35%)
Nov 29, 2023 0.1250 0.1250 0.1150 0.1150 139,428 -0.01(-8.00%)
Nov 28, 2023 0.1200 0.1250 0.1150 0.1250 251,500 +0.01(+8.70%)
Nov 27, 2023 0.1100 0.1250 0.1100 0.1150 284,955 +0.01(+4.55%)
Nov 24, 2023 0.1000 0.1150 0.1000 0.1100 163,360 +0.01(+4.76%)
Nov 23, 2023 0.1050 0.1050 0.1000 0.1050 62,638 +0.00(+5.00%)
Nov 22, 2023 0.1200 0.1250 0.1000 0.1000 195,385 -0.02(-16.67%)
Nov 21, 2023 0.1050 0.1300 0.1050 0.1200 731,610 +0.01(+14.29%)
Nov 20, 2023 0.1050 0.1050 0.1050 0.1050 154,000 +0.00(+5.00%)
Nov 17, 2023 0.1000 0.1000 0.1000 0.1000 10,420 +0.01(+5.26%)
Nov 16, 2023 0.1000 0.1150 0.0950 0.0950 97,861 -0.01(-5.00%)
Nov 15, 2023 0.1000 0.1000 0.1000 0.1000 40,500 +0.01(+5.26%)
Nov 14, 2023 0.0950 0.0950 0.0950 0.0950 55,000 +0.01(+5.56%)
Nov 13, 2023 0.0900 0.0900 0.0900 0.0900 8,050 +0.00(+0.00%)
Nov 10, 2023 0.0900 0.0900 0.0900 0.0900 418,021 -0.01(-5.26%)
Nov 09, 2023 0.0900 0.0950 0.0900 0.0950 17,000 +0.01(+5.56%)
Nov 08, 2023 0.0950 0.0950 0.0900 0.0900 34,000 -0.01(-5.26%)
Nov 07, 2023 0.0900 0.0950 0.0900 0.0950 41,300 +0.01(+5.56%)
Nov 06, 2023 0.0900 0.0900 0.0900 0.0900 8,259 -0.01(-5.26%)
Nov 03, 2023 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Nov 02, 2023 0.0950 0.0950 0.0950 0.0950 35,391 +0.00(+0.00%)
Nov 01, 2023 0.0950 0.0950 0.0950 0.0950 72,000 -0.01(-5.00%)
Oct 31, 2023 0.1000 0.1025 0.0950 0.1000 26,569 +0.00(+0.00%)
Oct 30, 2023 0.1000 0.1000 0.1000 0.1000 101,000 +0.01(+5.26%)
Oct 27, 2023 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Oct 26, 2023 0.1000 0.1000 0.1000 0.1000 8,896 +0.00(+0.00%)
Oct 25, 2023 0.1000 0.1000 0.0950 0.1000 26,837 +0.00(+0.00%)
Oct 24, 2023 0.1050 0.1050 0.1000 0.1000 39,500 -0.00(-4.76%)
Oct 23, 2023 0.1050 0.1050 0.1000 0.1050 10,500 +0.00(+5.00%)
Oct 20, 2023 0.1000 0.1000 0.1000 0.1000 62,590 +0.00(+0.00%)
Oct 19, 2023 0.1000 0.1000 0.0950 0.1000 19,000 +0.01(+5.26%)
Oct 18, 2023 0.0950 0.0950 0.0950 0.0950 31,500 -0.01(-5.00%)
Oct 17, 2023 0.1000 0.1000 0.1000 0.1000 3,750 +0.00(+0.00%)
Oct 16, 2023 0.1100 0.1100 0.0950 0.1000 118,032 +0.00(+0.00%)
Oct 13, 2023 0.0950 0.1200 0.0950 0.1000 534,490 +0.01(+5.26%)
Oct 11, 2023 0.0950 320 +0.00(+0.00%)
Oct 10, 2023 0.0950 0.0950 0.0950 0.0950 30,765 +0.01(+5.56%)
Oct 06, 2023 0.0900 0 -0.01(-5.26%)
Oct 05, 2023 0.0950 0.0950 0.0950 0.0950 16,000 +0.00(+0.00%)
Oct 04, 2023 0.1000 0.1000 0.0950 0.0950 70,613 +0.00(+0.00%)
Oct 03, 2023 0.1000 0.1000 0.0950 0.0950 60,316 +0.00(+0.00%)
Oct 02, 2023 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Sep 29, 2023 0.0950 0.0950 0.0900 0.0900 42,640 -0.01(-5.26%)
Sep 28, 2023 0.0950 0.0950 0.0950 0.0950 7,550 +0.01(+5.56%)
Sep 27, 2023 0.1000 0.1000 0.0850 0.0900 63,002 -0.01(-5.26%)
Sep 26, 2023 0.0950 0.0950 0.0950 0.0950 22,002 +0.01(+5.56%)
Sep 25, 2023 0.0900 0.0900 0.0900 0.0900 50,523 -0.01(-5.26%)
Sep 22, 2023 0.0900 0.1000 0.0900 0.0950 20,000 +0.01(+5.56%)
Sep 21, 2023 0.1000 0.1000 0.0900 0.0900 19,000 +0.00(+0.00%)
Sep 20, 2023 0.0950 0.0950 0.0900 0.0900 10,800 +0.00(+0.00%)
Sep 19, 2023 0.0950 0.0950 0.0900 0.0900 17,232 -0.01(-5.26%)
Sep 18, 2023 0.0950 0.0950 0.0950 0.0950 11,000 +0.01(+5.56%)
Sep 15, 2023 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+5.88%)
Sep 14, 2023 0.0900 0.0950 0.0850 0.0850 114,017 +0.00(+0.00%)
Sep 13, 2023 0.0900 0.0900 0.0850 0.0850 126,515 -0.00(-5.56%)
Sep 12, 2023 0.0950 0.0950 0.0900 0.0900 41,000 -0.01(-5.26%)
Sep 11, 2023 0.0950 0.0950 0.0900 0.0950 20,000 +0.01(+5.56%)
Sep 08, 2023 0.0950 0.0950 0.0900 0.0900 48,700 -0.01(-5.26%)
Sep 07, 2023 0.1000 0.1000 0.0950 0.0950 306,400 +0.01(+5.56%)
Sep 06, 2023 0.1050 0.1100 0.0900 0.0900 191,600 -0.01(-5.26%)
Sep 05, 2023 0.0850 0.1000 0.0850 0.0950 74,325 +0.01(+18.75%)
Sep 01, 2023 0.0800 0 +0.00(+0.00%)
Aug 31, 2023 0.0800 0.0950 0.0800 0.0800 204,360 +0.00(+0.00%)
Aug 30, 2023 0.0800 0.0800 0.0750 0.0800 87,523 +0.00(+0.00%)
Aug 29, 2023 0.0800 0.0800 0.0800 0.0800 1,500 -0.01(-5.88%)
Aug 28, 2023 0.0800 0.0850 0.0800 0.0850 32,000 +0.01(+6.25%)
Aug 25, 2023 0.0750 0.0800 0.0700 0.0800 18,000 +0.01(+6.67%)
Aug 24, 2023 0.0800 0.0800 0.0750 0.0750 54,920 -0.01(-6.25%)
Aug 23, 2023 0.0750 0.0800 0.0750 0.0800 29,540 +0.01(+6.67%)
Aug 22, 2023 0.0800 0.0800 0.0750 0.0750 76,000 -0.01(-6.25%)
Aug 21, 2023 0.0950 0.0950 0.0750 0.0800 213,000 -0.01(-11.11%)
Aug 18, 2023 0.0950 0.0950 0.0900 0.0900 79,767 +0.00(+0.00%)
Aug 16, 2023 0.0900 240 -0.01(-5.26%)
Aug 15, 2023 0.0900 0.1050 0.0900 0.0950 284,413 +0.01(+18.75%)
Aug 14, 2023 0.0750 0.0800 0.0750 0.0800 120,099 +0.01(+6.67%)
Aug 11, 2023 0.0700 0.0800 0.0700 0.0750 56,682 +0.00(+7.14%)
Aug 10, 2023 0.0750 0.0750 0.0700 0.0700 41,387 -0.00(-6.67%)
Aug 09, 2023 0.0850 0.0850 0.0700 0.0750 155,852 -0.01(-6.25%)
Aug 08, 2023 0.0900 0.0900 0.0800 0.0800 119,665 -0.01(-11.11%)
Aug 04, 2023 0.0900 0 -0.01(-5.26%)
Aug 03, 2023 0.0950 0.0950 0.0950 0.0950 1,099 +0.00(+0.00%)
Aug 02, 2023 0.0950 0.1000 0.0900 0.0950 73,000 +0.00(+0.00%)
Aug 01, 2023 0.1000 0.1000 0.0950 0.0950 19,000 +0.00(+0.00%)
Jul 31, 2023 0.1050 0.1100 0.0950 0.0950 273,698 -0.01(-5.00%)
Jul 28, 2023 0.1150 0.1150 0.1000 0.1000 130,250 -0.01(-9.09%)
Jul 27, 2023 0.1150 0.1150 0.1100 0.1100 101,001 +0.00(+0.00%)
Jul 26, 2023 0.1200 0.1200 0.1050 0.1100 158,020 +0.00(+0.00%)
Jul 25, 2023 0.1150 0.1150 0.1100 0.1100 85,353 -0.01(-4.35%)
Jul 24, 2023 0.1250 0.1250 0.1150 0.1150 207,800 -0.00(-4.17%)
Jul 21, 2023 0.1950 0.1950 0.1200 0.1200 790,997 -0.10(-44.19%)
Jul 20, 2023 0.2150 0.2150 0.2100 0.2150 164,208 +0.01(+2.38%)
Jul 19, 2023 0.1950 0.2150 0.1950 0.2100 189,500 +0.01(+5.00%)
Jul 18, 2023 0.1950 0.2000 0.1950 0.2000 140,900 +0.01(+2.56%)
Jul 17, 2023 0.1950 0.2000 0.1950 0.1950 49,851 -0.00(-1.27%)
Jul 14, 2023 0.2000 0.2000 0.1950 0.1975 70,500 -0.00(-1.25%)
Jul 13, 2023 0.1950 0.2000 0.1950 0.2000 111,841 +0.01(+2.56%)
Jul 12, 2023 0.2000 0.2050 0.1950 0.1950 146,350 +0.00(+0.00%)
Jul 11, 2023 0.1950 0.2050 0.1950 0.1950 122,500 +0.00(+0.00%)
Jul 10, 2023 0.2000 0.2000 0.1950 0.1950 35,800 -0.01(-2.50%)
Jul 07, 2023 0.2050 0.2100 0.2000 0.2000 77,630 -0.00(-2.44%)
Jul 06, 2023 0.2150 0.2150 0.2050 0.2050 63,752 -0.01(-4.65%)
Jul 05, 2023 0.2250 0.2300 0.2150 0.2150 77,552 -0.01(-4.44%)
Jul 04, 2023 0.2150 0.2300 0.2150 0.2250 21,851 +0.02(+7.14%)
Jun 30, 2023 0.2100 0 -0.01(-4.55%)
Jun 29, 2023 0.2350 0.2350 0.2200 0.2200 31,000 -0.01(-2.22%)
Jun 28, 2023 0.2300 0.2450 0.2250 0.2250 41,831 -0.01(-2.17%)
Jun 27, 2023 0.2400 0.2400 0.2300 0.2300 10,500 +0.01(+2.22%)
Jun 26, 2023 0.2300 0.2400 0.2200 0.2250 27,991 -0.01(-2.17%)
Jun 23, 2023 0.2200 0.2300 0.2200 0.2300 46,000 +0.01(+2.22%)
Jun 22, 2023 0.2350 0.2350 0.2200 0.2250 42,240 +0.01(+2.27%)
Jun 21, 2023 0.2500 0.2500 0.2200 0.2200 33,176 -0.02(-8.33%)
Jun 20, 2023 0.2500 0.2500 0.2400 0.2400 60,862 -0.02(-5.88%)
Jun 19, 2023 0.2500 0.2650 0.2350 0.2550 87,900 +0.01(+2.00%)
Jun 16, 2023 0.2750 0.2900 0.2400 0.2500 276,034 -0.03(-9.09%)
Jun 15, 2023 0.2850 0.2850 0.2750 0.2750 43,028 -0.11(-28.57%)
May 08, 2023 0.3900 0.4000 0.3850 0.3850 5,448 +0.01(+1.32%)
May 05, 2023 0.4050 0.4050 0.3800 0.3800 47,229 -0.03(-6.17%)
May 04, 2023 0.4100 0.4150 0.4050 0.4050 11,000 -0.00(-1.22%)
May 03, 2023 0.4000 0.4150 0.3900 0.4100 23,000 +0.00(+0.00%)
May 02, 2023 0.3750 0.4100 0.3750 0.4100 43,626 +0.04(+10.81%)
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.