Excellon Resources Inc. (EXNRF)
OTCMKTS
· Delayed Price · Currency is USD
0.1207
+0.0207 (20.69%)
Jun 2, 2025, 4:00 PM EDT
Excellon Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 229,651 |
Jun 2, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 19.26% | 229,651 |
May 30, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.20% | 42,540 |
May 29, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.03% | 206,099 |
May 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.33% | 149,800 |
May 27, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -7.17% | 376,596 |
May 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 34.68% | 345,420 |
May 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.07% | 640 |
May 21, 2025 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | 2.75% | 783,949 |
May 20, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.43% | 73,070 |
May 19, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 8.92% | 29,690 |
May 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.53% | 78,000 |
May 15, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -17.05% | 166,910 |
May 14, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 4.76% | 627,982 |
May 13, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -13.18% | 95,340 |
May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -14.38% | 22,000 |
May 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 11.88% | 14,000 |
May 8, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -1.46% | 16,822 |
May 7, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 6.77% | 16,116 |
May 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.90% | 7,000 |
May 5, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -2.31% | 27,838 |
May 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.80% | 19,832 |
May 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.83% | 101,344 |
Apr 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.88% | 158,200 |
Apr 29, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | 0.41% | 292,135 |
Apr 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
Apr 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.19% | 12,900 |
Apr 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.20% | 11,000 |
Apr 23, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 12.41% | 102,002 |
Apr 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.08% | 117,800 |
Apr 21, 2025 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | 0.25% | 182,865 |
Apr 17, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -3.78% | 1,402,096 |
Apr 16, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 11.92% | 673,923 |
Apr 15, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.36% | 227,745 |
Apr 14, 2025 | 0.09 | 0.11 | 0.08 | 0.10 | 0.10 | 20.56% | 538,808 |
Apr 11, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.72% | 10,551 |
Apr 10, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -1.25% | 20,300 |
Apr 9, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 3.09% | 7,621 |
Apr 8, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -11.72% | 30,499 |
Apr 7, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.81% | 223,900 |
Apr 4, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -4.15% | 3,275 |
Apr 3, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 4.21% | 225,794 |
Apr 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.39% | 1,001 |
Apr 1, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -12.30% | 63,244 |
Mar 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.50% | 15,700 |
Mar 28, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.67% | 2,200 |
Mar 27, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -11.69% | 71,535 |
Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.69% | 1,500 |
Mar 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.73% | 9,655 |
Mar 24, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 20.90% | 38,426 |