Excellon Resources Inc. (TSXV:EXN)
Canada · Delayed Price · Currency is CAD 0.2850
-0.0200 (-6.56%)
Jul 8, 2025, 9:30 AM EDT
Excellon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | - | -6.56% | 1,325,797 |
| Jul 7, 2025 | 0.31 | 0.32 | 0.29 | 0.31 | - | -3.17% | 1,241,535 |
| Jul 4, 2025 | 0.31 | 0.35 | 0.30 | 0.32 | - | 3.28% | 1,100,091 |
| Jul 3, 2025 | 0.30 | 0.34 | 0.29 | 0.31 | - | 3.39% | 1,963,357 |
| Jul 2, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | - | 22.92% | 1,454,782 |
| Jun 30, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | 6.67% | 206,849 |
| Jun 27, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -10.00% | 448,338 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | - | 2.04% | 767,299 |
| Jun 25, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | - | 6.52% | 544,522 |
| Jun 24, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | - | 4.55% | 1,123,751 |
| Jun 23, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | - | 2.33% | 490,678 |
| Jun 20, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | - | -2.27% | 1,456,172 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -3.30% | 498,292 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | - | -1.09% | 565,792 |
| Jun 17, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | - | -6.12% | 1,771,049 |
| Jun 16, 2025 | 0.24 | 0.26 | 0.22 | 0.25 | - | 6.52% | 2,682,089 |
| Jun 13, 2025 | 0.21 | 0.24 | 0.20 | 0.23 | - | 15.00% | 2,451,471 |
| Jun 12, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | - | 5.26% | 5,524,045 |
| Jun 11, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -5.00% | 2,609,757 |
| Jun 10, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | - | 8.11% | 1,740,985 |
| Jun 9, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | - | 15.62% | 1,371,393 |
| Jun 6, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | - | -1.54% | 447,125 |
| Jun 5, 2025 | 0.19 | 0.20 | 0.16 | 0.16 | - | -7.14% | 2,027,419 |
| Jun 4, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 6.06% | 1,178,928 |
| Jun 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 516,707 |
| Jun 2, 2025 | 0.15 | 0.18 | 0.14 | 0.17 | - | 22.22% | 1,525,477 |
| 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 |