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 (-2.27%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 8, 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, 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%)
Mar 02, 2020 0.5700 0.5700 0.5200 0.5200 177,185 +0.03(+6.12%)
Feb 28, 2020 0.6300 0.6300 0.4900 0.4900 832,941 -0.15(-23.44%)
Feb 27, 2020 0.6500 0.6600 0.6400 0.6400 241,907 -0.04(-5.88%)
Feb 26, 2020 0.6500 0.6800 0.6300 0.6800 331,901 +0.04(+6.25%)
Feb 25, 2020 0.7300 0.7500 0.6200 0.6400 651,835 -0.09(-12.33%)
Feb 24, 2020 0.8400 0.8700 0.7300 0.7300 718,487 -0.07(-8.75%)
Feb 21, 2020 0.8300 0.8900 0.8000 0.8000 294,960 -0.04(-4.76%)
Feb 20, 2020 0.8600 0.8600 0.7800 0.8400 154,620 +0.00(+0.00%)
Feb 19, 2020 0.8600 0.8900 0.7800 0.8400 241,309 -0.01(-1.18%)
Feb 18, 2020 0.7800 0.8500 0.7300 0.8500 234,324 +0.07(+8.97%)
Feb 14, 2020 0.7800 0.7800 0.7800 0 +0.02(+2.63%)
Feb 13, 2020 0.7600 0.7700 0.7400 0.7600 57,799 +0.00(+0.00%)
Feb 12, 2020 0.7600 0.7800 0.7500 0.7600 52,790 -0.01(-1.30%)
Feb 11, 2020 0.7500 0.7900 0.7500 0.7700 66,300 +0.02(+2.67%)
Feb 10, 2020 0.7700 0.8100 0.7500 0.7500 121,289 -0.02(-2.60%)
Feb 07, 2020 0.7800 0.8000 0.7200 0.7700 182,271 -0.02(-2.53%)
Feb 06, 2020 0.8000 0.8100 0.7800 0.7900 70,770 -0.02(-2.47%)
Feb 05, 2020 0.8100 0.8200 0.8000 0.8100 101,153 +0.00(+0.00%)
Feb 04, 2020 0.8000 0.8300 0.7900 0.8100 60,580 +0.01(+1.25%)
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.