Excellon Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.47	0.47	0.44	0.44	0.44	-8.42%	804,574
May 15, 2026	0.48	0.50	0.48	0.48	0.48	-6.86%	893,371
May 14, 2026	0.53	0.54	0.51	0.51	0.51	-5.56%	648,219
May 13, 2026	0.58	0.58	0.54	0.54	0.54	-5.26%	1,020,432
May 12, 2026	0.50	0.59	0.50	0.57	0.57	7.55%	1,667,783
May 11, 2026	0.51	0.54	0.51	0.53	0.53	6.00%	1,054,284
May 8, 2026	0.48	0.51	0.48	0.50	0.50	5.26%	703,181
May 7, 2026	0.50	0.51	0.48	0.48	0.48	-	2,005,442
May 6, 2026	0.47	0.51	0.47	0.48	0.48	7.95%	1,818,125
May 5, 2026	0.43	0.46	0.43	0.44	0.44	6.67%	713,877
May 4, 2026	0.40	0.43	0.40	0.41	0.41	0.61%	1,103,343
May 1, 2026	0.40	0.43	0.40	0.41	0.41	2.50%	750,626
Apr 30, 2026	0.42	0.42	0.40	0.40	0.40	2.56%	717,724
Apr 29, 2026	0.41	0.41	0.39	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