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

Excellon Resources (TSX: EXN )

0.1850 -0.0050 (-2.63%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 31, 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 (%)
Mar 29, 2018 1.480 1.480 1.480 0 +0.01(+0.68%)
Mar 28, 2018 1.590 1.600 1.470 1.470 323,602 -0.11(-6.96%)
Mar 27, 2018 1.600 1.600 1.560 1.580 60,850 -0.02(-1.25%)
Mar 26, 2018 1.620 1.640 1.590 1.600 101,493 -0.02(-1.23%)
Mar 23, 2018 1.650 1.660 1.590 1.620 300,588 -0.03(-1.82%)
Mar 22, 2018 1.640 1.650 1.600 1.650 103,282 -0.01(-0.60%)
Mar 21, 2018 1.680 1.680 1.610 1.660 227,006 +0.02(+1.22%)
Mar 20, 2018 1.660 1.690 1.640 1.640 69,943 -0.05(-2.96%)
Mar 19, 2018 1.700 1.700 1.680 1.690 101,200 -0.01(-0.59%)
Mar 16, 2018 1.700 1.700 1.680 1.700 117,351 +0.00(+0.00%)
Mar 15, 2018 1.700 1.700 1.690 1.700 31,927 +0.00(+0.29%)
Mar 14, 2018 1.690 1.700 1.690 1.695 70,640 +0.01(+0.30%)
Mar 13, 2018 1.700 1.700 1.690 1.690 66,755 -0.01(-0.59%)
Mar 12, 2018 1.660 1.700 1.660 1.700 75,977 +0.03(+1.80%)
Mar 09, 2018 1.690 1.700 1.670 1.670 49,771 -0.02(-1.18%)
Mar 08, 2018 1.700 1.730 1.690 1.690 26,212 +0.01(+0.60%)
Mar 07, 2018 1.740 1.740 1.680 1.680 31,400 -0.06(-3.45%)
Mar 06, 2018 1.700 1.740 1.690 1.740 185,910 +0.04(+2.35%)
Mar 05, 2018 1.740 1.750 1.690 1.700 69,305 -0.05(-2.86%)
Mar 02, 2018 1.770 1.780 1.740 1.750 68,100 -0.02(-1.13%)
Mar 01, 2018 1.700 1.790 1.700 1.770 61,923 +0.01(+0.57%)
Feb 28, 2018 1.750 1.770 1.740 1.760 21,975 +0.01(+0.57%)
Feb 27, 2018 1.780 1.780 1.750 1.750 126,265 -0.03(-1.69%)
Feb 26, 2018 1.730 1.780 1.720 1.780 80,093 +0.04(+2.30%)
Feb 23, 2018 1.750 1.750 1.660 1.740 106,548 +0.00(+0.00%)
Feb 22, 2018 1.720 1.750 1.710 1.740 37,037 +0.00(+0.00%)
Feb 21, 2018 1.780 1.790 1.730 1.740 57,527 -0.02(-1.14%)
Feb 20, 2018 1.770 1.800 1.750 1.760 78,538 -0.04(-2.22%)
Feb 16, 2018 1.800 1.800 1.800 0 -0.07(-3.74%)
Feb 15, 2018 1.900 1.920 1.820 1.870 48,072 -0.02(-1.06%)
Feb 14, 2018 1.780 1.920 1.760 1.890 167,888 +0.15(+8.62%)
Feb 13, 2018 1.780 1.740 59,401 -0.02(-1.14%)
Feb 12, 2018 1.640 1.760 1.610 1.760 89,605 +0.18(+11.39%)
Feb 09, 2018 1.690 1.690 1.580 1.580 113,816 -0.10(-5.95%)
Feb 08, 2018 1.750 1.750 1.680 1.680 75,216 -0.03(-1.75%)
Feb 07, 2018 1.790 1.790 1.710 1.710 89,723 -0.01(-0.58%)
Feb 06, 2018 1.700 1.770 1.700 1.720 75,667 +0.01(+0.58%)
Feb 05, 2018 1.770 1.770 1.700 1.710 118,452 -0.07(-3.93%)
Feb 02, 2018 1.850 1.850 1.760 1.780 166,307 -0.10(-5.32%)
Feb 01, 2018 1.880 1.900 1.810 1.880 92,384 +0.01(+0.80%)
Jan 31, 2018 1.890 1.910 1.810 1.865 171,273 -0.01(-0.80%)
Jan 30, 2018 1.860 1.870 1.810 1.880 244,664 -0.02(-1.05%)
Jan 29, 2018 1.820 1.930 1.810 1.900 665,579 +0.16(+9.20%)
Jan 26, 2018 1.800 1.810 1.700 1.740 125,057 +0.00(+0.00%)
Jan 25, 2018 1.810 1.810 1.720 1.740 199,291 -0.02(-1.14%)
Jan 24, 2018 1.720 1.780 1.720 1.760 296,396 +0.06(+3.53%)
Jan 23, 2018 1.650 1.730 1.650 1.700 315,900 +0.05(+3.03%)
Jan 22, 2018 1.720 1.780 1.510 1.650 1,017,029 -0.32(-16.24%)
Jan 19, 2018 1.970 1.990 1.930 1.970 139,032 +0.05(+2.60%)
Jan 18, 2018 2.050 2.050 1.920 1.920 126,659 -0.05(-2.54%)
Jan 17, 2018 2.050 2.050 1.950 1.970 180,227 -0.06(-2.96%)
Jan 16, 2018 2.050 2.070 1.980 2.030 155,966 -0.05(-2.40%)
Jan 15, 2018 2.050 2.090 2.040 2.080 104,813 +0.02(+0.97%)
Jan 12, 2018 2.110 2.130 2.060 2.060 113,794 -0.03(-1.44%)
Jan 11, 2018 2.060 2.150 2.060 2.090 74,380 +0.01(+0.48%)
Jan 10, 2018 2.040 2.150 2.010 2.080 193,847 +0.11(+5.58%)
Jan 09, 2018 2.080 2.080 1.930 1.970 200,541 -0.04(-1.99%)
Jan 08, 2018 2.060 2.100 1.980 2.010 167,227 +0.00(+0.00%)
Jan 05, 2018 2.000 2.015 1.950 2.010 149,229 +0.08(+4.15%)
Jan 04, 2018 1.950 1.990 1.900 1.930 191,624 +0.02(+1.05%)
Jan 03, 2018 1.930 1.930 1.840 1.910 181,092 -0.01(-0.52%)
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.