ExGen Resources Inc. (TSXV:EXG)
Canada · Delayed Price · Currency is CAD 0.1100
+0.0200 (22.22%)
Sep 5, 2025, 3:12 PM EDT
ExGen Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | 22.22% | 30,000 |
| Sep 4, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 17,000 |
| Sep 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Sep 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Aug 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Aug 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.00% | 48,000 |
| Aug 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 111,000 |
| Aug 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 3,000 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 2,000 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 72,200 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 5,100 |
| Aug 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 80,200 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 5,000 |
| Aug 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 60,000 |
| Aug 13, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 212,000 |
| Aug 12, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | - | 11.11% | 14,000 |
| Aug 11, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | - | 15,000 |
| Aug 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Aug 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Aug 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Aug 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -18.18% | 34,000 |
| Aug 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 25,000 |
| Jul 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 5,100 |
| Jul 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jul 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 11,500 |
| Jul 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jul 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jul 23, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.11% | 13,000 |
| Jul 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.00% | 9,500 |
| Jul 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jul 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jul 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jul 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -23.08% | 24,300 |
| Jul 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 44.44% | 10,500 |
| Jul 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -30.77% | 16,500 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 10, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | - | 44.44% | 10,000 |
| Jul 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.00% | 15,000 |
| Jul 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 10,500 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | - | -25.00% | 19,500 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 500 |
| Jul 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 13,000 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 22.22% | 5,000 |
| Jun 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jun 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 139,000 |
| Jun 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12.50% | 20,000 |
| Jun 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -11.11% | 1,000 |