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

Excellon Resources (TSX: EXN )

0.2100 +0.0200 (+10.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2020 0.7600 0.8200 0.7500 0.8000 348,200 +0.07(+9.59%)
May 28, 2020 0.7400 0.7800 0.7200 0.7300 257,121 +0.00(+0.00%)
May 27, 2020 0.6900 0.7300 0.6800 0.7300 157,398 +0.04(+5.80%)
May 26, 2020 0.7100 0.7300 0.6500 0.6900 233,817 -0.02(-2.82%)
May 25, 2020 0.7600 0.7600 0.7000 0.7100 112,259 -0.02(-2.74%)
May 22, 2020 0.7100 0.7700 0.6900 0.7300 543,372 +0.02(+2.82%)
May 21, 2020 0.7600 0.7700 0.6900 0.7100 313,533 -0.07(-8.97%)
May 20, 2020 0.7500 0.7800 0.7000 0.7800 436,287 +0.06(+8.33%)
May 19, 2020 0.6100 0.8700 0.6000 0.7200 2,117,449 +0.18(+33.33%)
May 15, 2020 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
May 14, 2020 0.4500 0.5100 0.4500 0.5100 317,689 +0.05(+10.87%)
May 13, 2020 0.4900 0.4900 0.4600 0.4600 176,709 -0.02(-4.17%)
May 12, 2020 0.4800 0.4900 0.4700 0.4800 271,310 +0.00(+0.00%)
May 11, 2020 0.4900 0.5000 0.4700 0.4800 117,889 -0.01(-2.04%)
May 08, 2020 0.4900 0.5000 0.4700 0.4900 473,860 -0.01(-2.00%)
May 07, 2020 0.4900 0.5000 0.4700 0.5000 573,098 +0.03(+6.38%)
May 06, 2020 0.4900 0.4900 0.4700 0.4700 162,439 -0.02(-4.08%)
May 05, 2020 0.5000 0.5000 0.4800 0.4900 189,909 +0.00(+0.00%)
May 04, 2020 0.5400 0.5400 0.4800 0.4900 704,913 -0.05(-9.26%)
May 01, 2020 0.5300 0.5400 0.5000 0.5400 349,630 +0.01(+1.89%)
Apr 30, 2020 0.5600 0.5600 0.5300 0.5300 242,140 -0.03(-5.36%)
Apr 29, 2020 0.5500 0.5700 0.5300 0.5600 428,820 +0.01(+1.82%)
Apr 28, 2020 0.5500 0.5500 0.5100 0.5500 459,300 +0.01(+1.85%)
Apr 27, 2020 0.6000 0.6200 0.5300 0.5400 428,004 -0.07(-11.48%)
Apr 24, 2020 0.6000 0.6200 0.5900 0.6100 100,225 +0.00(+0.00%)
Apr 23, 2020 0.5800 0.6600 0.5700 0.6100 636,179 +0.04(+7.02%)
Apr 22, 2020 0.5500 0.5700 0.5400 0.5700 130,255 +0.01(+1.79%)
Apr 21, 2020 0.5700 0.5800 0.5500 0.5600 216,515 -0.03(-5.08%)
Apr 20, 2020 0.6100 0.6100 0.5800 0.5900 88,408 +0.01(+1.72%)
Apr 17, 2020 0.6000 0.6000 0.5700 0.5800 115,305 -0.02(-3.33%)
Apr 16, 2020 0.6200 0.6400 0.6000 0.6000 55,283 -0.01(-1.64%)
Apr 15, 2020 0.6000 0.6200 0.5600 0.6100 64,867 +0.03(+5.17%)
Apr 14, 2020 0.6700 0.6700 0.5800 0.5800 263,283 -0.03(-4.92%)
Apr 13, 2020 0.5900 0.6400 0.5600 0.6100 188,883 +0.03(+5.17%)
Apr 09, 2020 0.5800 0.5800 0.5800 0 +0.06(+11.54%)
Apr 08, 2020 0.5400 0.5400 0.5200 0.5200 45,609 -0.01(-1.89%)
Apr 07, 2020 0.5400 0.5500 0.5200 0.5300 168,083 +0.01(+1.92%)
Apr 06, 2020 0.5100 0.5300 0.5000 0.5200 172,366 +0.02(+4.00%)
Apr 03, 2020 0.5300 0.5300 0.5000 0.5000 74,870 -0.02(-3.85%)
Apr 02, 2020 0.5400 0.5500 0.5100 0.5200 141,195 +0.00(+0.00%)
Apr 01, 2020 0.5200 0.5400 0.5000 0.5200 68,267 -0.03(-5.45%)
Mar 31, 2020 0.5500 0.5900 0.5200 0.5500 75,969 +0.02(+3.77%)
Mar 30, 2020 0.5700 0.5700 0.5200 0.5300 34,999 -0.03(-5.36%)
Mar 27, 2020 0.5900 0.5900 0.5400 0.5600 72,017 -0.04(-6.67%)
Mar 26, 2020 0.5600 0.6000 0.5600 0.6000 405,082 +0.05(+9.09%)
Mar 25, 2020 0.5500 0.5700 0.4900 0.5500 314,401 +0.00(+0.00%)
Mar 24, 2020 0.5600 0.6200 0.5500 0.5500 244,229 +0.02(+3.77%)
Mar 23, 2020 0.5700 0.6300 0.5100 0.5300 238,896 -0.07(-11.67%)
Mar 20, 2020 0.6000 0.6400 0.5300 0.6000 479,062 +0.03(+5.26%)
Mar 19, 2020 0.5100 0.6200 0.4800 0.5700 155,094 +0.05(+9.62%)
Mar 18, 2020 0.4800 0.5300 0.4500 0.5200 143,290 +0.02(+4.00%)
Mar 17, 2020 0.5400 0.6000 0.4400 0.5000 234,214 -0.05(-9.09%)
Mar 16, 2020 0.3800 0.5600 0.3100 0.5500 383,205 +0.13(+30.95%)
Mar 13, 2020 0.4500 0.4500 0.3500 0.4200 457,563 -0.01(-2.33%)
Mar 12, 2020 0.5000 0.5000 0.3700 0.4300 215,846 -0.07(-14.00%)
Mar 11, 2020 0.5600 0.5600 0.4900 0.5000 145,217 -0.02(-3.85%)
Mar 10, 2020 0.5400 0.5400 0.5000 0.5200 122,100 +0.02(+4.00%)
Mar 09, 2020 0.5200 0.5700 0.5000 0.5000 149,793 -0.08(-13.79%)
Mar 06, 2020 0.6500 0.6500 0.5700 0.5800 206,135 -0.05(-7.94%)
Mar 05, 2020 0.5800 0.6400 0.5800 0.6300 131,433 +0.05(+8.62%)
Mar 04, 2020 0.6100 0.6300 0.5800 0.5800 127,320 -0.03(-4.92%)
Mar 03, 2020 0.5600 0.6300 0.5300 0.6100 458,597 +0.09(+17.31%)
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.