Excellon Resources Inc. (TSXV:EXN)
Canada
· Delayed Price · Currency is CAD 0.1450
+0.0050 (3.57%)
May 29, 2025, 9:30 AM EDT
Excellon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -6.90% | 441,500 |
| May 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 3.57% | 757,750 |
| May 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 142,500 |
| May 27, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 922,070 |
| May 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 570,381 |
| May 23, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | - | 30.43% | 2,413,038 |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 384,600 |
| May 21, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | - | 14.29% | 1,852,800 |
| May 20, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | -4.55% | 364,601 |
| May 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 477,500 |
| May 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 232,199 |
| May 14, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | - | 4.55% | 2,875,916 |
| May 13, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | - | -21.43% | 1,390,058 |
| May 12, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -9.68% | 149,414 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 28,020 |
| May 8, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | - | 24.00% | 308,926 |
| May 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.41% | 367,438 |
| May 6, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | 3.85% | 402,403 |
| May 5, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -10.34% | 187,192 |
| May 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 3.57% | 94,500 |
| May 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 283,320 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | - | 392,002 |
| Apr 29, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | 7.14% | 272,251 |
| Apr 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 146,900 |
| Apr 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 258,300 |
| Apr 24, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | - | -6.67% | 336,900 |
| Apr 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.14% | 192,600 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 191,200 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | - | -12.50% | 231,200 |
| Apr 17, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | - | - | 693,700 |
| Apr 16, 2025 | 0.13 | 0.17 | 0.13 | 0.16 | - | 14.29% | 800,400 |
| Apr 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 441,000 |
| Apr 14, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.69% | 395,600 |
| Apr 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 841,700 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 267,500 |
| Apr 9, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 617,000 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 211,000 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 251,600 |
| Apr 4, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -7.14% | 385,700 |
| Apr 3, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 7.69% | 297,500 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 179,500 |
| Apr 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 106,300 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 363,900 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 24,900 |
| Mar 27, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -12.50% | 468,200 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 174,000 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 88,700 |
| Mar 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.25% | 291,000 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | - | 14.29% | 659,700 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 11,700 |