Excellon Resources Inc. (EXNRF)
OTCMKTS · Delayed Price · Currency is USD
0.2775
-0.0025 (-0.89%)
Dec 12, 2025, 3:59 PM EST
Excellon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 0.07% | - |
| 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 |
| Nov 28, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 11.04% | 309,523 |
| Nov 26, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 9.31% | 289,851 |
| Nov 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.98% | 104,416 |
| Nov 24, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 7.39% | 61,528 |
| Nov 21, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.63% | 653,240 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -6.22% | 322,043 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | - | 50,220 |
| Nov 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 9.12% | 201,103 |
| Nov 17, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.80% | 100,059 |
| Nov 14, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -7.82% | 212,004 |
| Nov 13, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.14% | 326,331 |
| Nov 12, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.70% | 775,076 |
| Nov 11, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 3.32% | 92,342 |
| Nov 10, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 3.32% | 640,334 |
| Nov 7, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 11.33% | 746,822 |
| Nov 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.06% | 145,633 |
| Nov 5, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.71% | 162,664 |
| Nov 4, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -4.73% | 627,040 |
| Nov 3, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.46% | 211,080 |
| Oct 31, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -6.67% | 176,186 |
| Oct 30, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 1.12% | 305,761 |
| Oct 29, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 3.74% | 212,239 |
| Oct 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.26% | 100,807 |
| Oct 27, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -8.61% | 414,406 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.55% | 433,452 |
| Oct 23, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.69% | 233,016 |
| Oct 22, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 3.91% | 437,831 |
| Oct 21, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -12.86% | 378,629 |
| Oct 20, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -0.31% | 1,044,283 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -11.92% | 1,206,729 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -5.19% | 285,037 |
| Oct 15, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.99% | 581,917 |
| Oct 14, 2025 | 0.24 | 0.26 | 0.20 | 0.25 | 0.25 | 4.51% | 1,176,437 |
| Oct 13, 2025 | 0.24 | 0.24 | 0.20 | 0.24 | 0.24 | 11.59% | 294,419 |
| Oct 10, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -1.01% | 211,615 |
| Oct 9, 2025 | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | -5.65% | 323,594 |
| Oct 8, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.86% | 1,178,223 |
| Oct 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.97% | 249,948 |
| Oct 6, 2025 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | 2.30% | 448,456 |
| Oct 3, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -1.67% | 981,470 |