Excalibur Metals Corp. (TSXV:EXCL)
Canada · Delayed Price · Currency is CAD 0.1900
0.00 (0.00%)
At close: Jun 9, 2026
Excalibur Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 55,500 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 35,000 |
| Jun 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Jun 3, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 255,900 |
| Jun 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 35,200 |
| Jun 1, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 20,500 |
| May 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 79,500 |
| May 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 105,000 |
| May 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 16,500 |
| May 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 65,000 |
| May 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 52,000 |
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 34,667 |
| May 19, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.55% | 36,247 |
| May 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 5,000 |
| May 14, 2026 | 0.23 | 0.28 | 0.23 | 0.27 | 0.27 | 17.39% | 539,500 |
| May 13, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -11.54% | 156,500 |
| May 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 187,000 |
| May 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 10,500 |
| 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 |