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 29, 2019 0.7500 0.8500 0.7400 0.8400 165,006 +0.10(+13.51%)
Nov 28, 2019 0.7600 0.7600 0.7400 0.7400 23,483 -0.03(-3.90%)
Nov 27, 2019 0.7900 0.8000 0.7600 0.7700 152,460 +0.00(+0.00%)
Nov 26, 2019 0.8000 0.8000 0.7600 0.7700 100,790 -0.03(-3.75%)
Nov 25, 2019 0.7800 0.8000 0.7800 0.8000 40,466 +0.00(+0.00%)
Nov 22, 2019 0.8000 0.8000 0.7900 0.8000 17,500 +0.01(+1.27%)
Nov 21, 2019 0.7900 0.8100 0.7800 0.7900 60,990 +0.00(+0.00%)
Nov 20, 2019 0.8200 0.8200 0.7700 0.7900 41,823 -0.01(-1.25%)
Nov 19, 2019 0.8200 0.8500 0.7800 0.8000 89,646 -0.01(-1.23%)
Nov 18, 2019 0.8400 0.8400 0.7900 0.8100 44,530 +0.04(+5.19%)
Nov 15, 2019 0.7500 0.7700 0.7300 0.7700 94,512 +0.01(+1.32%)
Nov 14, 2019 0.7900 0.8200 0.7500 0.7600 192,446 -0.03(-3.80%)
Nov 13, 2019 0.8500 0.8500 0.7900 0.7900 172,580 -0.05(-5.95%)
Nov 12, 2019 0.8600 0.8700 0.8400 0.8400 176,374 -0.04(-4.55%)
Nov 11, 2019 0.9000 0.9000 0.8500 0.8800 194,453 -0.02(-2.22%)
Nov 08, 2019 0.9100 0.9200 0.8900 0.9000 166,520 -0.01(-1.10%)
Nov 07, 2019 0.9600 0.9600 0.9100 0.9100 177,664 -0.05(-5.21%)
Nov 06, 2019 1.040 1.040 0.9600 0.9600 91,399 -0.05(-4.95%)
Nov 05, 2019 1.020 1.040 1.000 1.010 139,878 +0.01(+1.00%)
Nov 04, 2019 1.040 1.040 1.000 1.000 42,175 -0.03(-2.91%)
Nov 01, 2019 1.030 1.050 1.000 1.030 16,598 +0.00(+0.00%)
Oct 31, 2019 1.040 1.090 0.9900 1.030 1,523,220 +0.02(+1.98%)
Oct 30, 2019 1.010 1.040 1.000 1.010 175,004 +0.00(+0.00%)
Oct 29, 2019 1.000 1.010 0.9600 1.010 269,300 -0.01(-0.98%)
Oct 28, 2019 1.030 1.030 0.9900 1.020 94,139 +0.02(+2.00%)
Oct 25, 2019 0.9900 1.040 0.9700 1.000 187,563 +0.03(+3.09%)
Oct 24, 2019 0.9200 0.9700 0.9200 0.9700 125,347 +0.02(+2.11%)
Oct 23, 2019 1.000 1.000 0.9200 0.9500 226,735 -0.05(-5.00%)
Oct 22, 2019 0.9800 1.030 0.9700 1.000 128,184 -0.01(-0.99%)
Oct 21, 2019 0.9700 1.010 0.9500 1.010 99,873 +0.02(+2.02%)
Oct 18, 2019 0.9500 1.000 0.9500 0.9900 105,389 -0.01(-1.00%)
Oct 17, 2019 0.9500 1.000 0.9500 1.000 121,104 +0.04(+4.17%)
Oct 16, 2019 0.9100 0.9600 0.9000 0.9600 251,173 +0.05(+5.49%)
Oct 15, 2019 0.9300 0.9300 0.9000 0.9100 25,910 +0.02(+2.25%)
Oct 11, 2019 0.8900 0.8900 0.8900 0 -0.04(-4.30%)
Oct 10, 2019 0.9400 0.9700 0.9300 0.9300 44,562 -0.01(-1.06%)
Oct 09, 2019 0.9700 0.9800 0.9400 0.9400 20,999 -0.03(-3.09%)
Oct 08, 2019 0.9500 0.9800 0.9100 0.9700 100,963 +0.04(+4.30%)
Oct 07, 2019 0.9500 0.9500 0.9200 0.9300 61,592 -0.01(-1.06%)
Oct 04, 2019 0.9500 0.9500 0.9300 0.9400 33,629 +0.00(+0.00%)
Oct 03, 2019 0.9600 0.9600 0.9300 0.9400 63,892 +0.00(+0.00%)
Oct 02, 2019 0.9500 1.030 0.9400 0.9400 136,604 +0.00(+0.00%)
Oct 01, 2019 0.9100 0.9900 0.9100 0.9400 164,409 +0.01(+1.08%)
Sep 30, 2019 0.9400 0.9400 0.9100 0.9300 157,416 -0.03(-3.12%)
Sep 27, 2019 0.9600 1.000 0.9400 0.9600 65,903 -0.02(-2.04%)
Sep 26, 2019 1.020 1.030 0.9800 0.9800 167,108 -0.04(-3.92%)
Sep 25, 2019 1.060 1.090 0.9900 1.020 479,302 -0.08(-7.27%)
Sep 24, 2019 1.100 1.120 1.050 1.100 234,305 -0.01(-0.90%)
Sep 23, 2019 1.120 1.140 1.080 1.110 351,829 +0.04(+3.74%)
Sep 20, 2019 0.9900 1.100 0.9700 1.070 343,897 +0.08(+8.08%)
Sep 19, 2019 0.9800 0.9900 0.9600 0.9900 127,825 +0.02(+2.06%)
Sep 18, 2019 0.9800 0.9800 0.9300 0.9700 185,114 -0.02(-2.02%)
Sep 17, 2019 0.9800 1.000 0.9500 0.9900 180,358 +0.03(+3.13%)
Sep 16, 2019 1.010 1.010 0.9600 0.9600 138,658 -0.02(-2.04%)
Sep 13, 2019 1.010 1.020 0.9700 0.9800 409,113 -0.03(-2.97%)
Sep 12, 2019 1.070 1.100 1.010 1.010 309,850 -0.05(-4.72%)
Sep 11, 2019 1.030 1.080 1.030 1.060 191,109 +0.04(+3.92%)
Sep 10, 2019 1.080 1.080 1.010 1.020 194,855 -0.03(-2.86%)
Sep 09, 2019 1.100 1.100 1.010 1.050 400,236 -0.02(-1.87%)
Sep 06, 2019 1.100 1.120 1.070 1.070 264,090 -0.03(-2.73%)
Sep 05, 2019 1.210 1.210 1.100 1.100 325,105 -0.11(-9.09%)
Sep 04, 2019 1.180 1.240 1.160 1.210 839,741 +0.04(+3.42%)
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.