Excellon Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.54	0.55	0.54	0.55	0.55	-4.35%	1,800
Feb 3, 2026	0.57	0.58	0.55	0.58	0.58	16.75%	128,653
Feb 2, 2026	0.53	0.53	0.48	0.49	0.49	-2.48%	88,453
Jan 30, 2026	0.53	0.53	0.51	0.51	0.51	-9.82%	23,527
Jan 29, 2026	0.60	0.60	0.56	0.56	0.56	-5.88%	5,000
Jan 28, 2026	0.60	0.60	0.60	0.60	0.60	-13.14%	23,368
Jan 26, 2026	0.71	0.72	0.68	0.69	0.69	8.73%	180,193
Jan 23, 2026	0.59	0.63	0.58	0.63	0.63	13.51%	66,856
Jan 22, 2026	0.52	0.56	0.52	0.56	0.56	5.71%	7,100
Jan 21, 2026	0.54	0.54	0.51	0.53	0.53	-5.41%	21,489
Jan 20, 2026	0.57	0.60	0.56	0.56	0.56	-1.77%	136,727
Jan 19, 2026	0.56	0.57	0.56	0.57	0.57	5.61%	64,541
Jan 15, 2026	0.54	0.54	0.54	0.54	0.54	1.90%	48,442
Jan 14, 2026	0.53	0.53	0.53	0.53	0.53	3.96%	87,758
Jan 13, 2026	0.56	0.56	0.51	0.51	0.51	-12.17%	39,929
Jan 12, 2026	0.58	0.58	0.58	0.58	0.58	15.00%	45,618
Jan 7, 2026	0.50	0.50	0.50	0.50	0.50	-6.54%	86,220
Jan 5, 2026	0.57	0.57	0.54	0.54	0.54	3.88%	210,238
Jan 2, 2026	0.57	0.57	0.52	0.52	0.52	-3.74%	132,847
Dec 31, 2025	0.55	0.55	0.54	0.54	0.54	-8.55%	4,500
Dec 30, 2025	0.53	0.59	0.53	0.59	0.59	9.35%	202,851
Dec 29, 2025	0.53	0.54	0.53	0.54	0.54	-	110,139
Dec 24, 2025	0.54	0.54	0.54	0.54	0.54	0.94%	1,000
Dec 23, 2025	0.54	0.54	0.53	0.53	0.53	2.91%	111,009
Dec 22, 2025	0.54	0.54	0.52	0.52	0.52	-	121,644
Dec 19, 2025	0.51	0.52	0.51	0.52	0.52	5.10%	110,802
Dec 18, 2025	0.45	0.51	0.45	0.49	0.49	7.10%	213,504
Dec 17, 2025	0.42	0.46	0.42	0.46	0.46	20.39%	179,192
Dec 16, 2025	0.38	0.38	0.38	0.38	0.38	5.56%	1,999
Dec 12, 2025	0.39	0.39	0.36	0.36	0.36	-10.00%	48,238
Dec 11, 2025	0.39	0.40	0.38	0.40	0.40	15.94%	58,523
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	2.22%	59,115
Dec 9, 2025	0.33	0.34	0.33	0.34	0.34	8.87%	53,055
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	-5.34%	58,523
Dec 5, 2025	0.33	0.33	0.33	0.33	0.33	-	47,815
Dec 4, 2025	0.33	0.33	0.33	0.33	0.33	-0.76%	60,047
Dec 3, 2025	0.34	0.34	0.33	0.33	0.33	-	30,517
Dec 2, 2025	0.33	0.33	0.32	0.33	0.33	-1.49%	64,716
Dec 1, 2025	0.34	0.34	0.34	0.34	0.34	5.51%	72,180
Nov 28, 2025	0.32	0.33	0.32	0.32	0.32	14.41%	71,928
Nov 26, 2025	0.28	0.28	0.28	0.28	0.28	4.72%	14,000
Nov 25, 2025	0.27	0.27	0.27	0.27	0.27	8.16%	5,661
Nov 20, 2025	0.25	0.25	0.25	0.25	0.25	-3.92%	45,694
Nov 17, 2025	0.26	0.26	0.26	0.26	0.26	-3.77%	23,000
Nov 14, 2025	0.26	0.27	0.26	0.27	0.27	-8.62%	55,273
Nov 12, 2025	0.29	0.30	0.29	0.29	0.29	1.75%	57,566
Nov 10, 2025	0.29	0.29	0.29	0.29	0.29	14.00%	24,221
Nov 7, 2025	0.25	0.25	0.25	0.25	0.25	-7.41%	41,744
Oct 31, 2025	0.27	0.27	0.27	0.27	0.27	-4.42%	12,244
Oct 30, 2025	0.28	0.28	0.28	0.28	0.28	1.80%	4,000