Excellon Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.52	0.56	0.51	0.54	0.54	5.88%	1,260,099
Jan 8, 2026	0.50	0.52	0.49	0.51	0.51	-1.92%	1,727,282
Jan 7, 2026	0.52	0.53	0.49	0.52	0.52	-3.70%	1,169,104
Jan 6, 2026	0.54	0.56	0.51	0.54	0.54	3.85%	1,348,641
Jan 5, 2026	0.57	0.60	0.52	0.52	0.52	-1.89%	1,854,560
Jan 2, 2026	0.54	0.57	0.50	0.53	0.53	1.92%	2,040,808
Dec 31, 2025	0.55	0.56	0.51	0.52	0.52	-7.14%	1,042,844
Dec 30, 2025	0.54	0.60	0.52	0.56	0.56	12.00%	3,606,307
Dec 29, 2025	0.55	0.55	0.50	0.50	0.50	-7.41%	2,621,208
Dec 24, 2025	0.52	0.54	0.50	0.54	0.54	3.85%	1,390,142
Dec 23, 2025	0.55	0.55	0.51	0.52	0.52	-1.89%	1,879,933
Dec 22, 2025	0.55	0.55	0.50	0.53	0.53	8.16%	3,185,325
Dec 19, 2025	0.48	0.52	0.48	0.49	0.49	4.26%	2,954,074
Dec 18, 2025	0.47	0.52	0.45	0.47	0.47	1.08%	5,414,956
Dec 17, 2025	0.43	0.47	0.43	0.47	0.47	17.72%	4,307,750
Dec 16, 2025	0.38	0.42	0.37	0.40	0.40	3.95%	1,781,757
Dec 15, 2025	0.40	0.40	0.38	0.38	0.38	1.33%	831,434
Dec 12, 2025	0.42	0.42	0.35	0.38	0.38	-1.32%	2,016,094
Dec 11, 2025	0.37	0.41	0.37	0.38	0.38	4.11%	2,875,308
Dec 10, 2025	0.36	0.38	0.34	0.37	0.37	3.55%	1,825,425
Dec 9, 2025	0.32	0.36	0.32	0.35	0.35	13.71%	1,480,532
Dec 8, 2025	0.31	0.32	0.30	0.31	0.31	-3.13%	564,815
Dec 5, 2025	0.33	0.34	0.32	0.32	0.32	-	698,471
Dec 4, 2025	0.35	0.35	0.32	0.32	0.32	-8.57%	1,123,286
Dec 3, 2025	0.34	0.37	0.32	0.35	0.35	6.06%	1,518,579
Dec 2, 2025	0.34	0.34	0.31	0.33	0.33	-	1,426,247
Dec 1, 2025	0.34	0.35	0.33	0.33	0.33	3.94%	1,852,926
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