Excellon Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.30	0.30	0.29	0.30	-	-2.44%	112,120
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
Jun 25, 2026	0.33	0.35	0.33	0.34	0.34	5.38%	756,406
Jun 24, 2026	0.32	0.35	0.32	0.33	0.33	-5.80%	1,382,694
Jun 23, 2026	0.36	0.37	0.34	0.35	0.35	-8.00%	927,951
Jun 22, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	374,405
Jun 19, 2026	0.38	0.39	0.38	0.38	0.38	-1.94%	193,759
Jun 18, 2026	0.41	0.41	0.38	0.39	0.39	-3.73%	904,192
Jun 17, 2026	0.42	0.43	0.40	0.40	0.40	-4.17%	785,459
Jun 16, 2026	0.44	0.44	0.41	0.42	0.42	-2.33%	677,875
Jun 15, 2026	0.43	0.45	0.43	0.43	0.43	5.52%	612,344
Jun 12, 2026	0.40	0.42	0.40	0.41	0.41	-0.61%	652,018
Jun 11, 2026	0.38	0.41	0.38	0.41	0.41	10.81%	1,068,268
Jun 10, 2026	0.39	0.40	0.37	0.37	0.37	-2.63%	523,354
Jun 9, 2026	0.39	0.41	0.38	0.38	0.38	-5.00%	1,117,923
Jun 8, 2026	0.41	0.41	0.38	0.40	0.40	-1.23%	1,685,360
Jun 5, 2026	0.45	0.45	0.40	0.41	0.41	-12.90%	2,206,397
Jun 4, 2026	0.46	0.48	0.45	0.47	0.47	2.20%	487,036
Jun 3, 2026	0.48	0.48	0.45	0.46	0.46	-4.21%	891,572
Jun 2, 2026	0.49	0.50	0.48	0.48	0.48	-3.06%	1,174,193
Jun 1, 2026	0.47	0.51	0.46	0.49	0.49	2.08%	494,217
May 29, 2026	0.50	0.50	0.47	0.48	0.48	-	737,695
May 28, 2026	0.46	0.49	0.46	0.48	0.48	-1.03%	1,227,608
May 27, 2026	0.46	0.49	0.45	0.49	0.49	5.43%	665,907
May 26, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	317,052
May 25, 2026	0.46	0.49	0.46	0.48	0.48	6.67%	682,613
May 22, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	320,811
May 21, 2026	0.45	0.46	0.44	0.44	0.44	-4.35%	661,414
May 20, 2026	0.44	0.47	0.44	0.46	0.46	5.75%	484,982
May 19, 2026	0.47	0.47	0.44	0.44	0.44	-8.42%	804,574