Excalibur Metals Corp. (TSXV:EXCL)
Canada · Delayed Price · Currency is CAD 0.2400
0.00 (0.00%)
At close: May 6, 2026
Excalibur Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 29,083 |
| May 5, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 21,500 |
| May 1, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 247,500 |
| Apr 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 18,500 |
| Apr 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 85,100 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 8,030 |
| Apr 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 10,077 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 102,833 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 148,500 |
| Apr 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 111,000 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 110,000 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 40,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 37,000 |
| Apr 16, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 8.70% | 40,000 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 99,500 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 2,510 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 93,459 |
| Apr 10, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 2.08% | 222,666 |
| Apr 9, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 136,500 |
| Apr 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 18,500 |
| Apr 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.67% | 40,500 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 11,000 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 19,250 |
| Mar 31, 2026 | 0.23 | 0.24 | 0.20 | 0.24 | 0.24 | 4.35% | 105,750 |
| Mar 30, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 51,179 |
| Mar 27, 2026 | 0.21 | 0.25 | 0.20 | 0.23 | 0.23 | 9.52% | 56,000 |
| Mar 26, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 134,220 |
| Mar 25, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | 4.76% | 79,006 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 1,514 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 68,000 |
| Mar 20, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -13.04% | 80,350 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,000 |
| Mar 18, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 15.00% | 266,500 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 46,000 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 22,000 |
| Mar 13, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 295,700 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | 10.00% | 15,320 |
| Mar 9, 2026 | 0.28 | 0.28 | 0.20 | 0.20 | 0.20 | -4.76% | 21,500 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -16.00% | 61,002 |
| Mar 5, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 36,000 |
| Mar 4, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 12.50% | 110,084 |
| Mar 3, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 18,000 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 15,000 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 33,366 |
| Feb 26, 2026 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 41.18% | 134,625 |
| Feb 24, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 70,000 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 10,000 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 50,000 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 121,593 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -18.37% | 10,000 |