Excellon Resources Inc. (EXNRF)
OTCMKTS · Delayed Price · Currency is USD
0.2250
+0.0150 (7.14%)
Oct 13, 2025, 1:56 PM EDT
Excellon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -1.04% | 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 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -2.54% | 423,244 |
| Oct 1, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.05% | 704,427 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -9.51% | 434,661 |
| Sep 29, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 7.26% | 1,135,967 |
| Sep 26, 2025 | 0.24 | 0.30 | 0.24 | 0.24 | 0.24 | 0.96% | 938,394 |
| Sep 25, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 1.15% | 401,512 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -8.74% | 475,892 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -4.18% | 688,585 |
| Sep 22, 2025 | 0.27 | 0.28 | 0.24 | 0.27 | 0.27 | 13.06% | 1,022,530 |
| Sep 19, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 15.89% | 329,483 |
| Sep 18, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 1.56% | 94,045 |
| Sep 17, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.42% | 792,231 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -6.88% | 610,166 |
| Sep 15, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -1.35% | 1,457,567 |
| Sep 12, 2025 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | 14.87% | 596,279 |
| Sep 11, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -0.05% | 358,319 |
| Sep 10, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -1.69% | 375,153 |
| Sep 9, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.86% | 1,105,446 |
| Sep 8, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 9.91% | 499,647 |
| Sep 5, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 6.17% | 1,034,414 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -10.18% | 907,364 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -2.20% | 265,828 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.70% | 530,815 |
| Aug 29, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 4.88% | 325,382 |
| Aug 28, 2025 | 0.19 | 0.22 | 0.17 | 0.22 | 0.22 | 23.97% | 263,068 |
| Aug 27, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 2.13% | 275,770 |
| Aug 26, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 0.95% | 780,638 |
| Aug 25, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.24% | 573,465 |
| Aug 22, 2025 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | 2.57% | 451,436 |
| Aug 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.80% | 610,818 |
| Aug 20, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 7.93% | 815,090 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -12.54% | 631,250 |
| Aug 18, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.41% | 112,773 |
| Aug 15, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 6.82% | 672,275 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.86% | 47,815 |
| Aug 13, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.02% | 221,955 |
| Aug 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.71% | 39,788 |
| Aug 11, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 1.28% | 350,459 |
| Aug 8, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -7.25% | 973,812 |
| Aug 7, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -1.13% | 286,009 |
| Aug 6, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 2.74% | 337,899 |
| Aug 5, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.35% | 510,396 |
| Aug 4, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 13.99% | 86,086 |
| Aug 1, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.89% | 85,150 |