Excellon Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	0.25	0.28	0.25	0.27	0.27	3.92%	1,112,082
Oct 27, 2025	0.26	0.27	0.25	0.26	0.26	-6.42%	2,285,936
Oct 24, 2025	0.28	0.29	0.26	0.27	0.27	-2.68%	1,277,825
Oct 23, 2025	0.28	0.30	0.27	0.28	0.28	1.82%	1,323,681
Oct 22, 2025	0.26	0.28	0.26	0.28	0.28	1.85%	2,489,735
Oct 21, 2025	0.28	0.29	0.27	0.27	0.27	-11.48%	3,108,233
Oct 20, 2025	0.33	0.33	0.30	0.31	0.31	-1.61%	2,513,244
Oct 17, 2025	0.35	0.35	0.31	0.31	0.31	-13.89%	3,585,602
Oct 16, 2025	0.38	0.38	0.35	0.36	0.36	-5.26%	2,617,811
Oct 15, 2025	0.37	0.38	0.35	0.38	0.38	11.76%	3,222,001
Oct 14, 2025	0.30	0.36	0.30	0.34	0.34	15.25%	4,935,760
Oct 10, 2025	0.32	0.32	0.30	0.30	0.30	-4.84%	2,166,217