Excellon Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.39	0.39	0.38	0.38	0.38	-3.40%	125,500
Mar 10, 2026	0.37	0.42	0.36	0.40	0.40	2.43%	460,038
Mar 9, 2026	0.39	0.39	0.37	0.39	0.39	-2.12%	501,990
Mar 6, 2026	0.39	0.41	0.38	0.40	0.40	0.79%	457,647
Mar 5, 2026	0.40	0.41	0.37	0.39	0.39	-3.59%	419,984
Mar 4, 2026	0.43	0.44	0.40	0.41	0.41	-1.81%	635,365
Mar 3, 2026	0.45	0.45	0.40	0.41	0.41	-8.07%	277,154
Mar 2, 2026	0.49	0.49	0.43	0.45	0.45	-7.03%	732,785
Feb 27, 2026	0.49	0.52	0.47	0.49	0.49	1.74%	292,425
Feb 26, 2026	0.47	0.51	0.46	0.48	0.48	-4.66%	156,992
Feb 25, 2026	0.48	0.51	0.47	0.50	0.50	6.38%	283,292
Feb 24, 2026	0.46	0.48	0.43	0.47	0.47	-1.22%	458,579
Feb 23, 2026	0.49	0.50	0.45	0.48	0.48	13.96%	705,070
Feb 20, 2026	0.39	0.43	0.39	0.42	0.42	5.88%	694,486
Feb 19, 2026	0.37	0.39	0.37	0.39	0.39	3.76%	289,292
Feb 18, 2026	0.38	0.40	0.37	0.38	0.38	-	108,185
Feb 17, 2026	0.40	0.40	0.37	0.38	0.38	-5.12%	274,448
Feb 13, 2026	0.40	0.44	0.40	0.40	0.40	-2.32%	793,366
Feb 12, 2026	0.50	0.50	0.41	0.41	0.41	-13.14%	598,327
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