Excellon Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.34	0.35	0.33	0.33	-	-1.49%	49,000
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
Sep 19, 2025	0.30	0.34	0.29	0.34	0.34	19.64%	2,073,055
Sep 18, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	1,296,816
Sep 17, 2025	0.30	0.30	0.28	0.29	0.29	-3.33%	2,667,161
Sep 16, 2025	0.33	0.34	0.29	0.30	0.30	-4.76%	2,129,609
Sep 15, 2025	0.33	0.33	0.30	0.32	0.32	-3.08%	3,057,397
Sep 12, 2025	0.30	0.34	0.28	0.33	0.33	14.04%	6,794,498
Sep 11, 2025	0.30	0.31	0.28	0.29	0.29	-1.72%	2,596,580
Sep 10, 2025	0.30	0.31	0.29	0.29	0.29	-	1,739,167
Sep 9, 2025	0.33	0.33	0.28	0.29	0.29	-7.94%	1,641,148
Sep 8, 2025	0.31	0.34	0.30	0.32	0.32	8.62%	1,652,367
Sep 5, 2025	0.29	0.31	0.28	0.29	0.29	3.57%	960,180
Sep 4, 2025	0.30	0.30	0.27	0.28	0.28	-6.67%	1,170,615
Sep 3, 2025	0.32	0.32	0.30	0.30	0.30	-1.64%	980,531
Sep 2, 2025	0.34	0.34	0.30	0.31	0.31	1.67%	2,249,231
Aug 29, 2025	0.29	0.31	0.28	0.30	0.30	5.26%	1,503,792
Aug 28, 2025	0.25	0.30	0.24	0.29	0.29	18.75%	2,539,754
Aug 27, 2025	0.25	0.25	0.23	0.24	0.24	-2.04%	2,094,228
Aug 26, 2025	0.22	0.26	0.22	0.25	0.25	8.89%	2,336,148
Aug 25, 2025	0.25	0.25	0.22	0.23	0.23	-8.16%	2,827,306
Aug 22, 2025	0.24	0.28	0.24	0.25	0.25	4.26%	1,030,197
Aug 21, 2025	0.24	0.25	0.24	0.24	0.24	-4.08%	837,806
Aug 20, 2025	0.23	0.25	0.23	0.25	0.25	8.89%	2,207,573
Aug 19, 2025	0.26	0.26	0.22	0.23	0.23	-13.46%	1,257,561
Aug 18, 2025	0.27	0.28	0.25	0.26	0.26	-3.70%	617,288
Aug 15, 2025	0.25	0.27	0.24	0.27	0.27	10.20%	437,950
Aug 14, 2025	0.26	0.26	0.24	0.25	0.25	-5.77%	502,654
Aug 13, 2025	0.27	0.27	0.26	0.26	0.26	2.97%	625,354
Aug 12, 2025	0.26	0.27	0.25	0.25	0.25	-0.98%	431,004
Aug 11, 2025	0.25	0.26	0.24	0.26	0.26	4.08%	924,312
Aug 8, 2025	0.27	0.27	0.25	0.25	0.25	-7.55%	1,069,626
Aug 7, 2025	0.29	0.29	0.26	0.27	0.27	-1.85%	1,349,099
Aug 6, 2025	0.27	0.27	0.25	0.27	0.27	1.89%	1,418,891
Aug 5, 2025	0.27	0.28	0.26	0.27	0.27	3.92%	1,451,579
Aug 1, 2025	0.25	0.27	0.25	0.26	0.26	6.25%	1,067,990
Jul 31, 2025	0.24	0.26	0.24	0.24	0.24	-	553,410
Jul 30, 2025	0.26	0.26	0.23	0.24	0.24	-5.88%	2,414,538
Jul 29, 2025	0.27	0.28	0.26	0.26	0.26	-3.77%	957,935
Jul 28, 2025	0.28	0.28	0.26	0.27	0.27	-2.75%	1,456,129
Jul 25, 2025	0.28	0.29	0.26	0.27	0.27	-2.68%	1,135,840
Jul 24, 2025	0.31	0.31	0.28	0.28	0.28	-8.20%	1,005,328
Jul 23, 2025	0.34	0.34	0.30	0.31	0.31	-8.96%	917,731
Jul 22, 2025	0.35	0.35	0.33	0.34	0.34	-1.47%	575,380