Excellon Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.46	0.46	0.45	0.45	0.45	1.12%	276,348
Sep 4, 2026	0.45	0.46	0.44	0.45	0.45	-4.30%	287,484
Sep 3, 2026	0.48	0.49	0.46	0.47	0.47	1.09%	645,219
Sep 2, 2026	0.45	0.48	0.45	0.46	0.46	5.75%	1,244,235
Sep 1, 2026	0.46	0.47	0.43	0.44	0.44	-8.42%	999,707
Aug 31, 2026	0.50	0.50	0.46	0.48	0.48	-2.06%	519,594
Aug 28, 2026	0.53	0.54	0.48	0.49	0.49	-2.02%	2,077,008
Aug 27, 2026	0.43	0.50	0.43	0.50	0.50	12.50%	2,540,356
Aug 26, 2026	0.42	0.45	0.41	0.44	0.44	4.76%	765,103
Aug 25, 2026	0.41	0.43	0.40	0.42	0.42	1.20%	451,529
Aug 24, 2026	0.40	0.42	0.40	0.42	0.42	6.41%	1,335,222
Aug 21, 2026	0.41	0.41	0.39	0.39	0.39	-1.27%	904,809
Aug 20, 2026	0.40	0.42	0.40	0.40	0.40	-	713,578
Aug 19, 2026	0.40	0.41	0.39	0.40	0.40	3.95%	1,285,606
Aug 18, 2026	0.40	0.42	0.38	0.38	0.38	-6.17%	666,647
Aug 17, 2026	0.41	0.43	0.40	0.41	0.41	5.19%	664,401
Aug 14, 2026	0.39	0.40	0.39	0.39	0.39	4.05%	362,403
Aug 13, 2026	0.40	0.41	0.37	0.37	0.37	-5.13%	707,545
Aug 12, 2026	0.41	0.43	0.39	0.39	0.39	-	1,030,623
Aug 11, 2026	0.40	0.41	0.38	0.39	0.39	-1.89%	726,990
Aug 10, 2026	0.38	0.41	0.37	0.40	0.40	8.90%	928,455
Aug 7, 2026	0.36	0.39	0.36	0.37	0.37	5.80%	788,163
Aug 6, 2026	0.35	0.36	0.34	0.35	0.35	-	525,188
Aug 5, 2026	0.33	0.37	0.33	0.35	0.35	13.11%	1,430,266
Aug 4, 2026	0.30	0.32	0.30	0.31	0.31	3.39%	861,404
Jul 31, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	735,505
Jul 30, 2026	0.29	0.30	0.29	0.29	0.29	-0.85%	687,466
Jul 29, 2026	0.30	0.31	0.29	0.29	0.29	-2.50%	421,539
Jul 28, 2026	0.30	0.31	0.29	0.30	0.30	-2.44%	184,213
Jul 27, 2026	0.31	0.32	0.30	0.31	0.31	0.82%	216,519
Jul 24, 2026	0.31	0.32	0.30	0.31	0.31	0.83%	344,978
Jul 23, 2026	0.31	0.32	0.30	0.30	0.30	-6.92%	684,418
Jul 22, 2026	0.31	0.33	0.31	0.33	0.33	10.17%	1,173,058
Jul 21, 2026	0.29	0.31	0.29	0.30	0.30	7.27%	599,764
Jul 20, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	389,713
Jul 17, 2026	0.28	0.29	0.28	0.29	0.29	-	773,952
Jul 16, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	450,509
Jul 15, 2026	0.31	0.32	0.30	0.30	0.30	-1.67%	1,339,322
Jul 14, 2026	0.32	0.33	0.30	0.30	0.30	-2.44%	1,844,575
Jul 13, 2026	0.33	0.33	0.31	0.31	0.31	-6.82%	1,249,040
Jul 10, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	348,554
Jul 9, 2026	0.33	0.35	0.33	0.34	0.34	6.25%	615,947
Jul 8, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	3,744,445
Jul 7, 2026	0.36	0.36	0.33	0.33	0.33	-8.33%	336,649
Jul 6, 2026	0.36	0.37	0.36	0.36	0.36	-0.69%	552,764
Jul 3, 2026	0.35	0.38	0.35	0.36	0.36	5.07%	662,435
Jul 2, 2026	0.37	0.37	0.34	0.35	0.35	-	685,833
Jun 30, 2026	0.35	0.36	0.34	0.35	0.35	1.47%	201,780
Jun 29, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	256,571
Jun 26, 2026	0.36	0.36	0.34	0.35	0.35	0.73%	527,509