ExGen Resources Inc. (TSXV:EXG)
Canada · Delayed Price · Currency is CAD 0.0900
-0.0400 (-30.77%)
Jul 14, 2025, 4:00 PM EDT
ExGen Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 38.89% | 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 |
| Jun 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jun 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 7,500 |
| Jun 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 57,000 |
| Jun 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 58,400 |
| Jun 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jun 17, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 9,000 |
| Jun 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jun 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jun 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jun 11, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 12.50% | 22,500 |
| Jun 10, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -20.00% | 132,000 |
| Jun 9, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | -16.67% | 52,600 |
| Jun 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 37,000 |
| Jun 5, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 20.00% | 42,400 |
| Jun 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,000 |
| Jun 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -16.67% | 6,800 |
| Jun 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 22,000 |
| May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 29,500 |
| May 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -16.67% | 1,000 |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 50,000 |
| May 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 19,000 |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,500 |
| May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 22.22% | 12,100 |
| May 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.00% | 1,000 |
| May 8, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | -9.09% | 7,000 |
| May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 36,500 |
| May 6, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | - | 3,500 |
| May 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 20,000 |