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

Excellon Resources (NY: EXN )

0.2950 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 30, 2023 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 31, 2022 0.8900 0.9699 0.8531 0.8833 700,392 -0.01(-0.75%)
Mar 30, 2022 0.8400 0.9300 0.8410 0.8900 440,084 -0.01(-1.33%)
Mar 29, 2022 0.8200 1.020 0.7800 0.9020 1,301,585 +0.09(+11.25%)
Mar 28, 2022 0.8400 0.8653 0.7623 0.8108 1,922,212 -0.02(-2.31%)
Mar 25, 2022 0.8500 0.8698 0.8056 0.8300 340,326 -0.05(-5.34%)
Mar 24, 2022 0.8900 0.8969 0.8425 0.8768 680,524 -0.04(-4.70%)
Mar 23, 2022 0.8600 0.9200 0.8511 0.9200 338,187 +0.03(+3.37%)
Mar 22, 2022 0.9125 0.9125 0.8502 0.8900 486,954 -0.02(-1.66%)
Mar 21, 2022 0.8800 0.9142 0.8703 0.9050 651,516 -0.03(-3.00%)
Mar 18, 2022 0.9600 0.9838 0.9001 0.9330 655,833 -0.10(-9.42%)
Mar 17, 2022 1.030 1.040 0.9000 1.030 1,289,580 +0.03(+3.01%)
Mar 16, 2022 1.050 1.130 0.9601 0.9999 1,262,267 -0.13(-11.51%)
Mar 15, 2022 1.400 1.430 1.030 1.130 6,417,981 -0.11(-8.87%)
Mar 14, 2022 1.150 1.300 1.060 1.240 3,927,086 -0.14(-10.14%)
Mar 11, 2022 1.600 1.750 1.150 1.380 36,962,120 +0.40(+40.82%)
Mar 10, 2022 0.8900 0.9800 0.8500 0.9800 908,110 +0.11(+12.85%)
Mar 09, 2022 0.9700 1.040 0.8001 0.8684 200,338 -0.13(-12.83%)
Mar 08, 2022 0.9105 1.150 0.8960 0.9962 412,044 +0.11(+11.93%)
Mar 07, 2022 0.8829 0.9163 0.8750 0.8900 60,749 +0.02(+2.04%)
Mar 04, 2022 0.9139 0.9246 0.8722 0.8722 26,047 -0.01(-0.88%)
Mar 03, 2022 0.9339 0.9499 0.8724 0.8799 26,172 -0.05(-5.78%)
Mar 02, 2022 0.9000 0.9339 0.8737 0.9339 52,481 +0.08(+8.81%)
Mar 01, 2022 0.7966 0.9000 0.7966 0.8583 58,472 +0.07(+8.65%)
Feb 28, 2022 0.7900 0.7900 0.7501 0.7900 27,067 +0.01(+1.28%)
Feb 25, 2022 0.7311 0.8018 0.7525 0.7800 21,627 +0.05(+6.82%)
Feb 24, 2022 0.8200 0.8200 0.7287 0.7302 40,388 -0.06(-8.13%)
Feb 23, 2022 0.7501 0.7956 0.7501 0.7948 37,621 +0.04(+5.96%)
Feb 22, 2022 0.7675 0.7902 0.7450 0.7501 58,079 -0.01(-1.13%)
Feb 18, 2022 0.7587 0 -0.04(-5.16%)
Feb 17, 2022 0.7400 0.8000 0.6760 0.8000 41,011 +0.03(+3.23%)
Feb 16, 2022 0.7201 0.7750 0.7201 0.7750 42,748 +0.05(+7.62%)
Feb 15, 2022 0.7000 0.7385 0.7000 0.7201 20,668 -0.00(-0.12%)
Feb 14, 2022 0.6360 0.7702 0.6360 0.7210 158,308 +0.06(+8.91%)
Feb 11, 2022 0.6255 0.6720 0.6102 0.6620 41,591 +0.04(+5.84%)
Feb 10, 2022 0.6200 0.6452 0.6200 0.6255 34,597 +0.01(+1.82%)
Feb 09, 2022 0.6400 0.6503 0.6101 0.6143 42,802 -0.02(-2.68%)
Feb 08, 2022 0.6811 0.7002 0.6101 0.6312 80,203 -0.05(-7.65%)
Feb 07, 2022 0.6740 0.6870 0.6400 0.6835 51,268 +0.04(+5.97%)
Feb 04, 2022 0.6830 0.6830 0.6411 0.6450 36,522 -0.03(-3.73%)
Feb 03, 2022 0.6830 0.6600 0.6700 14,956 -0.05(-6.36%)
Feb 02, 2022 0.6956 0.7259 0.6956 0.7155 31,419 +0.03(+4.99%)
Feb 01, 2022 0.6750 0.6900 0.6600 0.6815 36,989 +0.02(+2.36%)
Jan 31, 2022 0.6720 0.6658 37,876 +0.02(+2.95%)
Jan 28, 2022 0.6750 0.6800 0.6402 0.6467 64,131 -0.03(-4.22%)
Jan 27, 2022 0.7220 0.7220 0.6703 0.6752 68,915 -0.04(-6.22%)
Jan 26, 2022 0.7470 0.7470 0.7200 0.7200 17,613 -0.01(-0.69%)
Jan 25, 2022 0.7300 0.7500 0.7102 0.7250 17,380 +0.00(+0.35%)
Jan 24, 2022 0.7700 0.7700 0.7102 0.7225 68,621 -0.05(-6.17%)
Jan 21, 2022 0.8100 0.8299 0.7424 0.7700 58,622 -0.06(-7.22%)
Jan 20, 2022 0.8000 0.8518 0.7801 0.8299 66,225 +0.04(+4.88%)
Jan 19, 2022 0.7199 0.8000 0.7101 0.7913 113,208 +0.07(+9.95%)
Jan 18, 2022 0.7470 0.7645 0.7075 0.7197 65,160 -0.03(-3.86%)
Jan 14, 2022 0.7486 0 -0.04(-5.25%)
Jan 13, 2022 0.8250 0.8270 0.7887 0.7901 50,901 -0.04(-4.31%)
Jan 12, 2022 0.9857 0.9857 0.7931 0.8257 98,108 +0.03(+3.21%)
Jan 11, 2022 0.7671 0.8038 0.7671 0.8000 42,890 +0.03(+3.82%)
Jan 10, 2022 0.9054 0.9054 0.7604 0.7706 256,613 -0.16(-17.49%)
Jan 07, 2022 1.060 1.060 0.8588 0.9340 235,538 -0.09(-8.43%)
Jan 06, 2022 1.020 1.070 1.010 1.020 61,213 -0.10(-8.92%)
Jan 05, 2022 1.150 1.200 1.100 1.120 27,243 -0.01(-0.89%)
Jan 04, 2022 1.180 1.180 1.130 1.130 13,445 -0.01(-0.88%)
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.