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 (%)
Nov 30, 2017 1.600 1.625 1.600 1.600 43,606 -0.01(-0.62%)
Nov 29, 2017 1.640 1.640 1.580 1.610 139,193 -0.02(-1.23%)
Nov 28, 2017 1.630 1.660 1.600 1.630 119,456 -0.01(-0.61%)
Nov 27, 2017 1.660 1.660 1.610 1.640 131,516 -0.02(-1.20%)
Nov 24, 2017 1.700 1.700 1.640 1.660 33,550 -0.03(-1.78%)
Nov 23, 2017 1.690 1.700 1.660 1.690 34,562 +0.02(+1.20%)
Nov 22, 2017 1.650 1.720 1.640 1.670 160,386 +0.01(+0.60%)
Nov 21, 2017 1.680 1.680 1.640 1.660 98,560 +0.02(+1.22%)
Nov 20, 2017 1.700 1.700 1.630 1.640 127,499 -0.02(-1.20%)
Nov 17, 2017 1.640 1.660 1.590 1.660 121,129 +0.08(+5.06%)
Nov 16, 2017 1.620 1.650 1.580 1.580 351,471 -0.07(-4.24%)
Nov 15, 2017 1.740 1.740 1.620 1.650 95,021 +0.01(+0.61%)
Nov 14, 2017 1.700 1.710 1.630 1.640 154,294 -0.08(-4.65%)
Nov 13, 2017 1.770 1.770 1.690 1.720 127,603 -0.01(-0.58%)
Nov 10, 2017 1.750 1.820 1.690 1.730 134,925 -0.02(-1.14%)
Nov 09, 2017 1.840 1.850 1.750 1.750 233,115 -0.04(-2.23%)
Nov 08, 2017 1.770 1.840 1.740 1.790 163,199 +0.02(+1.13%)
Nov 07, 2017 1.750 1.790 1.750 1.770 96,452 +0.02(+1.14%)
Nov 06, 2017 1.650 1.800 1.650 1.750 218,985 +0.12(+7.36%)
Nov 03, 2017 1.680 1.710 1.610 1.630 259,892 -0.05(-2.98%)
Nov 02, 2017 1.690 1.760 1.680 1.680 231,686 +0.01(+0.60%)
Nov 01, 2017 1.670 1.740 1.610 1.670 403,418 -0.01(-0.60%)
Oct 31, 2017 1.750 1.750 1.660 1.680 206,046 -0.05(-2.89%)
Oct 30, 2017 1.750 1.790 1.710 1.730 94,258 -0.04(-2.26%)
Oct 27, 2017 1.710 1.790 1.700 1.770 199,922 +0.06(+3.51%)
Oct 26, 2017 1.760 1.770 1.620 1.710 334,112 -0.08(-4.47%)
Oct 25, 2017 1.780 1.840 1.760 1.790 295,955 +0.02(+1.13%)
Oct 24, 2017 1.870 1.870 1.740 1.770 421,693 -0.09(-4.84%)
Oct 23, 2017 1.920 1.920 1.820 1.860 368,110 -0.06(-3.12%)
Oct 20, 2017 1.980 2.000 1.900 1.920 976,849 -0.27(-12.33%)
Oct 19, 2017 2.220 2.220 2.150 2.190 237,362 -0.01(-0.45%)
Oct 18, 2017 2.230 2.270 2.180 2.200 229,380 -0.03(-1.35%)
Oct 17, 2017 2.110 2.230 2.100 2.230 336,400 +0.12(+5.69%)
Oct 16, 2017 2.240 2.240 2.070 2.110 402,780 -0.03(-1.40%)
Oct 13, 2017 2.170 2.180 2.050 2.140 228,289 -0.05(-2.28%)
Oct 12, 2017 2.200 2.240 2.170 2.190 329,347 -0.01(-0.45%)
Oct 11, 2017 2.200 2.230 2.150 2.200 207,100 +0.03(+1.38%)
Oct 10, 2017 2.100 2.250 2.090 2.170 546,492 +0.07(+3.33%)
Oct 06, 2017 2.100 2.100 2.030 2.100 105,550 +0.00(+0.00%)
Oct 05, 2017 2.130 2.170 2.060 2.100 81,023 -0.01(-0.47%)
Oct 04, 2017 2.200 2.200 2.090 2.110 193,655 -0.08(-3.65%)
Oct 03, 2017 2.140 2.200 2.120 2.190 185,988 +0.04(+1.86%)
Oct 02, 2017 2.040 2.150 2.030 2.150 143,337 +0.12(+5.91%)
Sep 29, 2017 2.100 2.130 1.990 2.030 206,735 -0.05(-2.40%)
Sep 28, 2017 1.990 2.100 1.970 2.080 176,900 +0.06(+2.97%)
Sep 27, 2017 1.910 2.020 210,689 +0.03(+1.51%)
Sep 26, 2017 2.020 2.040 1.970 1.990 100,441 -0.03(-1.49%)
Sep 25, 2017 1.930 2.050 1.930 2.020 135,265 +0.03(+1.51%)
Sep 22, 2017 1.970 1.990 1.870 1.990 287,886 +0.04(+2.05%)
Sep 21, 2017 1.970 1.970 1.900 1.950 220,004 -0.04(-2.01%)
Sep 20, 2017 1.920 2.050 1.910 1.990 235,064 +0.03(+1.53%)
Sep 19, 2017 1.830 1.960 1.830 1.960 255,094 +0.12(+6.52%)
Sep 18, 2017 1.850 1.950 1.770 1.840 588,241 +0.04(+2.22%)
Sep 15, 2017 2.100 2.110 1.800 1.800 655,645 -0.30(-14.29%)
Sep 14, 2017 2.030 2.110 2.010 2.100 121,481 +0.07(+3.45%)
Sep 13, 2017 2.080 2.080 2.010 2.030 133,039 -0.01(-0.49%)
Sep 12, 2017 2.100 2.100 1.990 2.040 156,947 -0.01(-0.49%)
Sep 11, 2017 2.090 2.110 1.980 2.050 231,740 -0.07(-3.30%)
Sep 08, 2017 2.190 2.210 2.100 2.120 216,358 -0.08(-3.64%)
Sep 07, 2017 2.130 2.240 2.110 2.200 375,331 +0.10(+4.76%)
Sep 06, 2017 2.160 2.240 2.020 2.100 242,326 -0.03(-1.41%)
Sep 05, 2017 2.290 2.300 2.100 2.130 334,935 -0.03(-1.39%)
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.