Excellon Resources Inc. (TSX:EXN)
Canada
· Delayed Price · Currency is CAD 0.1400
-0.0050 (-3.45%)
Apr 25, 2025, 3:59 PM EDT
Excellon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 258,317 |
| Apr 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.69% | 336,900 |
| Apr 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 9.26% | 192,600 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 191,232 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.45% | 231,200 |
| Apr 17, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -3.13% | 693,700 |
| Apr 16, 2025 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 14.29% | 800,400 |
| Apr 15, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 441,000 |
| Apr 14, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 395,600 |
| Apr 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 841,700 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 267,505 |
| Apr 9, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 617,000 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 211,000 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 251,600 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -10.71% | 385,700 |
| Apr 3, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 297,500 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 179,500 |
| Apr 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 106,300 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 363,900 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 24,900 |
| Mar 27, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 468,200 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 174,000 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 88,730 |
| Mar 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 291,000 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 10.34% | 659,700 |
| Mar 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 11,700 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 14,500 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 71,117 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 65,800 |
| Mar 14, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | - | 537,700 |
| Mar 13, 2025 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | 27.27% | 637,442 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 273,900 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 83,222 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 246,023 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 127,000 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 258,000 |
| Mar 5, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 173,500 |
| Mar 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 83,600 |
| Mar 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 227,922 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 62,100 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 56,900 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 307,429 |
| Feb 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 220,700 |
| Feb 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 391,839 |
| Feb 21, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -14.29% | 315,700 |
| Feb 20, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | -5.41% | 422,412 |
| Feb 19, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 8.82% | 476,306 |
| Feb 18, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 30.77% | 673,221 |
| Feb 14, 2025 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | 23.81% | 1,293,013 |
| Feb 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 285,800 |