Excellon Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.48	0.49	0.44	0.47	0.47	1.33%	272,816
Feb 10, 2026	0.45	0.47	0.43	0.47	0.47	6.10%	382,020
Feb 9, 2026	0.44	0.46	0.42	0.44	0.44	3.88%	535,546
Feb 6, 2026	0.40	0.43	0.37	0.42	0.42	12.81%	692,449
Feb 5, 2026	0.41	0.42	0.37	0.37	0.37	-13.90%	1,105,365
Feb 4, 2026	0.46	0.46	0.41	0.44	0.44	0.02%	435,518
Feb 3, 2026	0.38	0.44	0.38	0.44	0.44	21.85%	1,937,017
Feb 2, 2026	0.37	0.39	0.35	0.36	0.36	-4.26%	370,091
Jan 30, 2026	0.35	0.40	0.35	0.37	0.37	-11.04%	1,077,774
Jan 29, 2026	0.50	0.50	0.40	0.42	0.42	-6.43%	729,921
Jan 28, 2026	0.50	0.50	0.42	0.45	0.45	-2.61%	306,181
Jan 27, 2026	0.44	0.47	0.43	0.46	0.46	0.66%	353,151
Jan 26, 2026	0.50	0.56	0.44	0.46	0.46	-4.79%	794,187
Jan 23, 2026	0.44	0.50	0.41	0.48	0.48	17.59%	1,563,276
Jan 22, 2026	0.37	0.41	0.36	0.41	0.41	10.59%	584,803
Jan 21, 2026	0.38	0.40	0.36	0.37	0.37	-7.96%	274,118
Jan 20, 2026	0.45	0.45	0.38	0.40	0.40	5.28%	1,001,539
Jan 16, 2026	0.40	0.40	0.35	0.38	0.38	-4.73%	397,672
Jan 15, 2026	0.38	0.41	0.37	0.40	0.40	-0.03%	523,176
Jan 14, 2026	0.41	0.41	0.35	0.40	0.40	9.05%	977,225
Jan 13, 2026	0.38	0.41	0.36	0.37	0.37	-5.27%	588,083
Jan 12, 2026	0.42	0.42	0.38	0.39	0.39	-0.90%	773,247
Jan 9, 2026	0.39	0.40	0.35	0.39	0.39	4.44%	242,813
Jan 8, 2026	0.38	0.38	0.35	0.37	0.37	-1.60%	508,753
Jan 7, 2026	0.40	0.40	0.36	0.38	0.38	-3.45%	423,928
Jan 6, 2026	0.41	0.41	0.37	0.39	0.39	2.26%	755,737
Jan 5, 2026	0.42	0.44	0.38	0.39	0.39	-3.48%	560,265
Jan 2, 2026	0.39	0.42	0.36	0.40	0.40	2.28%	441,603
Dec 31, 2025	0.43	0.43	0.37	0.39	0.39	-5.80%	626,318
Dec 30, 2025	0.38	0.44	0.38	0.41	0.41	11.29%	617,330
Dec 29, 2025	0.44	0.44	0.36	0.37	0.37	-22.26%	1,633,093
Dec 26, 2025	0.44	0.48	0.40	0.48	0.48	22.22%	713,038
Dec 24, 2025	0.39	0.40	0.37	0.39	0.39	3.03%	210,128
Dec 23, 2025	0.42	0.43	0.38	0.38	0.38	-1.35%	446,925
Dec 22, 2025	0.38	0.41	0.37	0.39	0.39	5.82%	498,274
Dec 19, 2025	0.37	0.38	0.35	0.36	0.36	1.39%	742,503
Dec 18, 2025	0.35	0.38	0.33	0.36	0.36	6.21%	1,749,305
Dec 17, 2025	0.33	0.35	0.30	0.34	0.34	12.67%	1,267,626
Dec 16, 2025	0.28	0.30	0.26	0.30	0.30	8.46%	840,783
Dec 15, 2025	0.29	0.29	0.27	0.28	0.28	2.94%	447,013
Dec 12, 2025	0.31	0.31	0.25	0.27	0.27	-3.31%	466,699
Dec 11, 2025	0.28	0.30	0.26	0.28	0.28	1.42%	768,043
Dec 10, 2025	0.26	0.27	0.24	0.27	0.27	6.04%	464,970
Dec 9, 2025	0.23	0.26	0.22	0.26	0.26	12.35%	402,031
Dec 8, 2025	0.24	0.24	0.22	0.23	0.23	0.26%	594,861
Dec 5, 2025	0.22	0.24	0.22	0.23	0.23	-1.80%	201,029
Dec 4, 2025	0.26	0.26	0.23	0.23	0.23	-6.18%	267,385
Dec 3, 2025	0.24	0.26	0.24	0.25	0.25	4.75%	172,307
Dec 2, 2025	0.25	0.25	0.23	0.24	0.24	-1.65%	186,851
Dec 1, 2025	0.24	0.26	0.23	0.24	0.24	7.76%	440,217