Excellon Resources Inc. (TSXV:EXN)
Canada
· Delayed Price · Currency is CAD 0.1550
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
Excellon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 14,500 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 71,100 |
| Mar 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.14% | 65,800 |
| Mar 14, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | - | 537,700 |
| Mar 13, 2025 | 0.11 | 0.15 | 0.11 | 0.14 | - | 27.27% | 637,400 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 273,900 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 9.09% | 83,200 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 246,000 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 127,000 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 9.09% | 258,000 |
| Mar 5, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -8.33% | 173,500 |
| Mar 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 83,600 |
| Mar 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 227,900 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 62,100 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 56,900 |