Excellon Resources Inc. (TSXV:EXN)
Canada · Delayed Price · Currency is CAD 0.2900
0.00 (0.00%)
Sep 10, 2025, 3:59 PM EDT
Excellon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | - | 222,523 |
| Sep 9, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -9.38% | 101,500 |
| Sep 8, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | - | 10.34% | 125,957 |
| Sep 5, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | 3.57% | 168,178 |
| Sep 4, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -8.20% | 95,992 |
| Sep 3, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | - | - | 168,000 |
| Sep 2, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | - | -1.61% | 151,500 |
| Aug 29, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | - | 8.77% | 109,000 |
| Aug 28, 2025 | 0.25 | 0.30 | 0.25 | 0.29 | - | 18.75% | 133,000 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.04% | 56,877 |
| Aug 26, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 8.89% | 64,534 |
| Aug 25, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | - | -8.16% | 147,255 |
| Aug 22, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | - | 4.26% | 117,500 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 15,087 |
| Aug 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 6.67% | 71,600 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | - | -13.46% | 202,000 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | - | -1.89% | 93,499 |
| Aug 15, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 8.16% | 54,000 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | -5.77% | 26,600 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | 1.96% | 34,500 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 30,813 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | - | 4.08% | 84,000 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -7.55% | 190,000 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | 1.92% | 70,500 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 61,000 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | 1.96% | 196,550 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 2.00% | 57,394 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | 4.17% | 28,500 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | - | -7.69% | 275,000 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.70% | 41,000 |
| Jul 28, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | 0.93% | 40,000 |
| Jul 25, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | - | -4.46% | 122,815 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -8.20% | 256,300 |
| Jul 23, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | - | -8.96% | 42,990 |
| Jul 22, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | - | -1.47% | 63,000 |
| Jul 21, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | - | 4.62% | 138,000 |
| Jul 18, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -4.41% | 29,520 |
| Jul 17, 2025 | 0.34 | 0.34 | 0.31 | 0.34 | - | 1.49% | 63,000 |
| Jul 16, 2025 | 0.33 | 0.36 | 0.32 | 0.34 | - | 1.52% | 57,000 |
| Jul 15, 2025 | 0.36 | 0.37 | 0.33 | 0.33 | - | -5.71% | 82,520 |
| Jul 14, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | - | -4.11% | 176,195 |
| Jul 11, 2025 | 0.36 | 0.38 | 0.34 | 0.37 | - | 14.06% | 158,395 |
| Jul 10, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | - | 8.47% | 38,000 |
| Jul 9, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | - | 3.51% | 53,500 |
| Jul 8, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | - | -6.56% | 82,200 |
| Jul 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | -6.15% | 97,427 |
| Jul 4, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | - | 6.56% | 62,500 |
| Jul 3, 2025 | 0.26 | 0.34 | 0.26 | 0.31 | - | 7.02% | 117,241 |
| Jul 2, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | - | 23.91% | 136,684 |
| Jun 30, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 2.22% | 16,002 |