Excellon Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.34	0.34	0.33	0.33	-	3.94%	121,340
Nov 28, 2025	0.30	0.33	0.30	0.32	0.32	9.48%	1,709,019
Nov 27, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	326,529
Nov 26, 2025	0.27	0.29	0.26	0.28	0.28	8.74%	853,376
Nov 25, 2025	0.27	0.27	0.26	0.26	0.26	-0.96%	971,007
Nov 24, 2025	0.25	0.26	0.25	0.26	0.26	6.12%	221,420
Nov 21, 2025	0.24	0.26	0.24	0.25	0.25	-2.00%	464,229
Nov 20, 2025	0.27	0.27	0.24	0.25	0.25	-5.66%	1,265,443
Nov 19, 2025	0.28	0.28	0.26	0.27	0.27	-1.85%	373,664
Nov 18, 2025	0.26	0.27	0.25	0.27	0.27	5.88%	439,143
Nov 17, 2025	0.26	0.27	0.25	0.26	0.26	-3.77%	861,876
Nov 14, 2025	0.25	0.27	0.25	0.27	0.27	-1.85%	1,055,444
Nov 13, 2025	0.30	0.30	0.26	0.27	0.27	-6.90%	2,039,710
Nov 12, 2025	0.30	0.31	0.28	0.29	0.29	-	2,047,941
Nov 11, 2025	0.29	0.29	0.27	0.29	0.29	3.57%	1,369,745
Nov 10, 2025	0.28	0.29	0.28	0.28	0.28	5.66%	1,162,660
Nov 7, 2025	0.26	0.27	0.24	0.27	0.27	9.28%	1,019,239
Nov 6, 2025	0.25	0.26	0.24	0.24	0.24	1.04%	930,311
Nov 5, 2025	0.25	0.25	0.24	0.24	0.24	-2.04%	662,465
Nov 4, 2025	0.25	0.26	0.24	0.25	0.25	-3.92%	2,661,862
Nov 3, 2025	0.26	0.27	0.25	0.26	0.26	-3.77%	826,427
Oct 31, 2025	0.28	0.28	0.26	0.27	0.27	-3.64%	706,674
Oct 30, 2025	0.27	0.29	0.27	0.28	0.28	-	677,040
Oct 29, 2025	0.28	0.29	0.27	0.28	0.28	3.77%	777,437
Oct 28, 2025	0.25	0.28	0.25	0.27	0.27	3.92%	1,112,082
Oct 27, 2025	0.26	0.27	0.25	0.26	0.26	-6.42%	2,285,936
Oct 24, 2025	0.28	0.29	0.26	0.27	0.27	-2.68%	1,277,825
Oct 23, 2025	0.28	0.30	0.27	0.28	0.28	1.82%	1,323,681
Oct 22, 2025	0.26	0.28	0.26	0.28	0.28	1.85%	2,489,735
Oct 21, 2025	0.28	0.29	0.27	0.27	0.27	-11.48%	3,108,233
Oct 20, 2025	0.33	0.33	0.30	0.31	0.31	-1.61%	2,513,244
Oct 17, 2025	0.35	0.35	0.31	0.31	0.31	-13.89%	3,585,602
Oct 16, 2025	0.38	0.38	0.35	0.36	0.36	-5.26%	2,617,811
Oct 15, 2025	0.37	0.38	0.35	0.38	0.38	11.76%	3,222,001
Oct 14, 2025	0.30	0.36	0.30	0.34	0.34	15.25%	4,935,760
Oct 10, 2025	0.32	0.32	0.30	0.30	0.30	-4.84%	2,166,217
Oct 9, 2025	0.33	0.34	0.29	0.31	0.31	-1.59%	2,310,149
Oct 8, 2025	0.32	0.33	0.31	0.32	0.32	1.61%	1,951,505
Oct 7, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	1,917,938
Oct 6, 2025	0.33	0.35	0.32	0.33	0.33	-	2,081,925
Oct 3, 2025	0.32	0.33	0.31	0.33	0.33	1.56%	3,383,909
Oct 2, 2025	0.33	0.34	0.30	0.32	0.32	-1.54%	3,434,499
Oct 1, 2025	0.34	0.35	0.32	0.33	0.33	-2.99%	2,729,901
Sep 30, 2025	0.36	0.36	0.32	0.34	0.34	-5.63%	2,461,369
Sep 29, 2025	0.39	0.39	0.35	0.36	0.36	4.41%	3,152,863
Sep 26, 2025	0.35	0.37	0.33	0.34	0.34	1.49%	3,295,658
Sep 25, 2025	0.34	0.35	0.32	0.34	0.34	3.08%	3,273,917
Sep 24, 2025	0.35	0.36	0.32	0.33	0.33	-5.80%	2,148,264
Sep 23, 2025	0.39	0.40	0.35	0.35	0.35	-8.00%	4,978,628
Sep 22, 2025	0.35	0.38	0.35	0.38	0.38	11.94%	4,325,189