Excellon Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.41	0.41	0.39	0.39	-	-3.70%	935,377
Apr 28, 2026	0.42	0.42	0.40	0.41	0.41	-5.81%	375,852
Apr 27, 2026	0.43	0.44	0.43	0.43	0.43	-1.15%	488,238
Apr 24, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	433,998
Apr 23, 2026	0.44	0.46	0.44	0.44	0.44	-5.38%	629,535
Apr 22, 2026	0.47	0.48	0.45	0.47	0.47	1.09%	680,543
Apr 21, 2026	0.49	0.50	0.45	0.46	0.46	-7.07%	693,551
Apr 20, 2026	0.50	0.50	0.49	0.50	0.50	-2.94%	144,466
Apr 17, 2026	0.49	0.53	0.49	0.51	0.51	6.25%	1,568,870
Apr 16, 2026	0.49	0.49	0.47	0.48	0.48	-1.03%	760,748
Apr 15, 2026	0.48	0.50	0.47	0.49	0.49	1.04%	741,102
Apr 14, 2026	0.47	0.48	0.45	0.48	0.48	7.87%	1,147,202
Apr 13, 2026	0.43	0.46	0.42	0.45	0.45	2.30%	629,518
Apr 10, 2026	0.43	0.44	0.42	0.44	0.44	1.16%	618,707
Apr 9, 2026	0.40	0.44	0.40	0.43	0.43	8.86%	1,175,910
Apr 8, 2026	0.44	0.44	0.39	0.40	0.40	-1.25%	2,249,828
Apr 7, 2026	0.42	0.43	0.40	0.40	0.40	-5.88%	892,671
Apr 6, 2026	0.42	0.44	0.41	0.43	0.43	1.19%	659,017
Apr 2, 2026	0.42	0.44	0.41	0.42	0.42	-4.55%	852,844
Apr 1, 2026	0.43	0.47	0.43	0.44	0.44	2.33%	1,589,311
Mar 31, 2026	0.41	0.45	0.41	0.43	0.43	7.50%	1,302,373
Mar 30, 2026	0.41	0.42	0.39	0.40	0.40	-	437,880
Mar 27, 2026	0.38	0.41	0.38	0.40	0.40	3.90%	1,304,359
Mar 26, 2026	0.41	0.41	0.38	0.39	0.39	-8.33%	2,098,377
Mar 25, 2026	0.44	0.45	0.42	0.42	0.42	1.20%	2,146,001
Mar 24, 2026	0.40	0.43	0.39	0.42	0.42	6.41%	1,141,172
Mar 23, 2026	0.40	0.42	0.39	0.39	0.39	-	3,135,008
Mar 20, 2026	0.42	0.42	0.38	0.39	0.39	-6.02%	1,997,220
Mar 19, 2026	0.38	0.42	0.38	0.42	0.42	-	3,403,371
Mar 18, 2026	0.45	0.45	0.41	0.42	0.42	-10.75%	2,601,076
Mar 17, 2026	0.44	0.47	0.43	0.47	0.47	5.68%	2,166,643
Mar 16, 2026	0.45	0.47	0.44	0.44	0.44	-3.30%	1,897,535
Mar 13, 2026	0.49	0.50	0.45	0.46	0.46	-9.00%	3,194,455
Mar 12, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	1,049,916
Mar 11, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	736,957
Mar 10, 2026	0.53	0.56	0.53	0.53	0.53	1.92%	1,099,002
Mar 9, 2026	0.52	0.53	0.50	0.52	0.52	-1.89%	1,204,134
Mar 6, 2026	0.52	0.56	0.52	0.53	0.53	-	1,741,829
Mar 5, 2026	0.54	0.55	0.52	0.53	0.53	-5.36%	1,264,007
Mar 4, 2026	0.56	0.60	0.54	0.56	0.56	-	1,324,095
Mar 3, 2026	0.58	0.58	0.55	0.56	0.56	-9.68%	1,807,169
Mar 2, 2026	0.62	0.63	0.58	0.62	0.62	-6.06%	2,182,637
Feb 27, 2026	0.67	0.71	0.64	0.66	0.66	-	1,793,567
Feb 26, 2026	0.66	0.67	0.63	0.66	0.66	-2.94%	469,110
Feb 25, 2026	0.66	0.70	0.63	0.68	0.68	4.62%	1,218,823
Feb 24, 2026	0.62	0.66	0.61	0.65	0.65	-	1,532,844
Feb 23, 2026	0.67	0.68	0.63	0.65	0.65	16.07%	2,949,487
Feb 20, 2026	0.54	0.58	0.53	0.56	0.56	5.66%	1,294,304
Feb 19, 2026	0.51	0.54	0.51	0.53	0.53	1.92%	329,955
Feb 18, 2026	0.53	0.55	0.52	0.52	0.52	1.96%	384,564