Excellon Resources Inc. (FRA:E4X2)
Germany · Delayed Price · Currency is EUR 0.2200
+0.0490 (28.65%)
Last updated: Dec 1, 2025, 8:29 AM CET
Excellon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.64% | - |
| Nov 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.84% | - |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Nov 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.55% | - |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.80% | 341 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.55% | - |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.09% | - |
| Nov 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 14.57% | 5,730 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.58% | - |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | - |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.95% | - |
| Nov 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.75% | 42,530 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.40% | 5,000 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.05% | - |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | - |
| Nov 7, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 9.93% | 4,000 |
| Nov 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.76% | - |
| Nov 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | - |
| Nov 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.85% | - |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.24% | - |
| Oct 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.95% | 280 |
| Oct 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.03% | 750 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.28% | - |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.11% | - |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.42% | 3,000 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | - |
| Oct 23, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 14.65% | 439 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.29% | - |
| Oct 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.79% | 16,428 |
| Oct 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 3,100 |
| Oct 17, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -7.08% | 9,616 |
| Oct 16, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 13.00% | 40,000 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | - |
| Oct 14, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.56% | 40 |
| Oct 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.41% | - |
| Oct 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 10.38% | 5,000 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.68% | - |
| Oct 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.21% | - |
| Oct 6, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 4.90% | 39,900 |
| Oct 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 7.94% | 14,035 |
| Oct 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -10.00% | 18,000 |
| Oct 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Sep 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.41% | - |
| Sep 29, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 12.69% | 180,367 |
| Sep 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.08% | - |
| Sep 25, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 0.95% | 6,000 |
| Sep 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 3,180 |
| Sep 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 15.58% | 77,873 |
| Sep 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 12.43% | - |