Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Excellon Resources (NY: EXN )

0.2950 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 2.860 2.870 2.690 2.700 28,100 -0.11(-3.91%)
Apr 29, 2021 2.830 2.830 2.700 2.810 18,844 +0.00(+0.18%)
Apr 28, 2021 2.760 2.857 2.760 2.805 16,896 +0.02(+0.54%)
Apr 27, 2021 2.870 2.890 2.750 2.790 46,280 +0.01(+0.36%)
Apr 26, 2021 2.960 2.960 2.760 2.780 18,935 -0.10(-3.46%)
Apr 23, 2021 2.980 2.980 2.820 2.880 73,800 -0.10(-3.37%)
Apr 22, 2021 3.180 3.180 2.890 2.980 98,916 -0.21(-6.58%)
Apr 21, 2021 2.880 3.200 2.870 3.190 64,247 +0.43(+15.58%)
Apr 20, 2021 2.780 2.900 2.740 2.760 42,931 -0.10(-3.50%)
Apr 19, 2021 2.910 2.980 2.810 2.860 30,430 -0.04(-1.38%)
Apr 16, 2021 2.930 3.046 2.900 2.900 32,000 +0.01(+0.35%)
Apr 15, 2021 2.820 2.920 2.800 2.890 34,289 +0.13(+4.71%)
Apr 14, 2021 2.805 2.810 2.730 2.760 13,627 -0.04(-1.46%)
Apr 13, 2021 2.780 2.820 2.720 2.801 36,601 +0.10(+3.73%)
Apr 12, 2021 2.846 2.846 2.700 2.700 16,481 -0.08(-2.88%)
Apr 09, 2021 2.720 2.870 2.720 2.780 18,900 -0.06(-2.11%)
Apr 08, 2021 2.910 2.910 2.820 2.840 24,803 +0.08(+2.90%)
Apr 07, 2021 2.860 2.930 2.750 2.760 21,147 -0.10(-3.50%)
Apr 06, 2021 2.850 2.930 2.820 2.860 26,620 +0.03(+1.06%)
Apr 05, 2021 2.870 2.920 2.820 2.830 31,517 -0.10(-3.41%)
Apr 01, 2021 2.980 2.980 2.850 2.930 23,900 +0.16(+5.78%)
Mar 31, 2021 2.870 2.930 2.770 2.770 12,570 -0.08(-2.81%)
Mar 30, 2021 2.900 2.920 2.800 2.850 19,418 -0.08(-2.73%)
Mar 29, 2021 3.090 3.091 2.850 2.930 34,305 -0.15(-4.87%)
Mar 26, 2021 3.050 3.210 3.000 3.080 28,300 +0.12(+4.05%)
Mar 25, 2021 2.920 3.090 2.890 2.960 44,516 -0.11(-3.58%)
Mar 24, 2021 3.010 3.230 3.010 3.070 22,995 -0.05(-1.60%)
Mar 23, 2021 3.270 3.570 3.120 3.120 30,481 -0.28(-8.24%)
Mar 22, 2021 3.420 3.470 3.260 3.400 43,069 -0.02(-0.58%)
Mar 19, 2021 3.390 3.530 3.240 3.420 16,400 +0.06(+1.79%)
Mar 18, 2021 3.400 3.550 3.280 3.360 43,229 +0.00(+0.00%)
Mar 17, 2021 3.040 3.500 3.040 3.360 46,932 +0.20(+6.33%)
Mar 16, 2021 3.200 3.220 3.100 3.160 24,311 -0.02(-0.63%)
Mar 15, 2021 3.100 3.280 3.100 3.180 26,376 +0.09(+2.91%)
Mar 12, 2021 2.480 3.130 2.480 3.090 112,300 -0.01(-0.32%)
Mar 11, 2021 3.149 3.149 2.970 3.100 33,170 +0.00(+0.00%)
Mar 10, 2021 3.060 3.150 2.960 3.100 43,789 -0.04(-1.27%)
Mar 09, 2021 3.350 3.350 3.080 3.140 69,338 +0.12(+3.97%)
Mar 08, 2021 3.050 3.155 2.930 3.020 38,764 -0.02(-0.66%)
Mar 05, 2021 3.110 3.150 2.870 3.040 83,200 -0.07(-2.25%)
Mar 04, 2021 3.390 3.390 3.025 3.110 28,915 -0.15(-4.60%)
Mar 03, 2021 3.110 3.500 3.110 3.260 92,650 +0.14(+4.49%)
Mar 02, 2021 3.050 3.350 3.050 3.120 38,340 +0.07(+2.30%)
Mar 01, 2021 3.180 3.360 3.030 3.050 101,556 -0.09(-2.87%)
Feb 26, 2021 3.400 3.420 3.040 3.140 100,100 -0.26(-7.65%)
Feb 25, 2021 3.680 3.699 3.300 3.400 96,890 -0.18(-5.03%)
Feb 24, 2021 3.360 3.600 3.250 3.580 130,163 +0.21(+6.23%)
Feb 23, 2021 3.530 3.540 3.160 3.370 106,059 -0.16(-4.53%)
Feb 22, 2021 3.170 3.555 3.170 3.530 88,801 +0.38(+11.91%)
Feb 19, 2021 3.165 3.264 3.040 3.154 63,500 +0.07(+2.41%)
Feb 18, 2021 2.820 3.250 2.820 3.080 73,297 -0.06(-1.91%)
Feb 17, 2021 3.260 3.380 3.050 3.140 105,490 -0.16(-4.85%)
Feb 16, 2021 3.350 3.390 3.120 3.300 121,607 -0.03(-0.90%)
Feb 12, 2021 3.250 3.350 3.180 3.330 81,000 +0.10(+3.10%)
Feb 11, 2021 3.300 3.330 3.160 3.230 56,015 -0.06(-1.82%)
Feb 10, 2021 3.350 3.350 3.100 3.290 33,633 +0.05(+1.54%)
Feb 09, 2021 3.640 3.640 3.140 3.240 99,150 -0.10(-2.99%)
Feb 08, 2021 3.130 3.440 3.130 3.340 91,790 +0.25(+8.09%)
Feb 05, 2021 3.370 3.370 2.930 3.090 53,800 +0.06(+1.98%)
Feb 04, 2021 3.040 3.040 2.830 3.030 75,339 -0.01(-0.33%)
Feb 03, 2021 3.020 3.170 3.010 3.040 74,835 +0.02(+0.66%)
Feb 02, 2021 3.380 3.660 3.000 3.020 180,881 -0.60(-16.57%)
Feb 01, 2021 3.900 3.900 3.330 3.620 481,310 +0.57(+18.69%)
Jan 29, 2021 3.000 3.260 2.890 3.050 181,300 +0.34(+12.55%)
Jan 28, 2021 2.710 2.870 2.630 2.710 70,025 +0.10(+3.83%)
Jan 27, 2021 2.850 2.850 2.520 2.610 36,661 -0.02(-0.76%)
Jan 26, 2021 2.580 2.660 2.564 2.630 78,199 +0.02(+0.77%)
Jan 25, 2021 2.560 2.700 2.500 2.610 49,529 -0.11(-4.04%)
Jan 22, 2021 2.670 2.729 2.625 2.720 31,400 -0.01(-0.37%)
Jan 21, 2021 2.740 2.780 2.680 2.730 42,185 -0.06(-2.15%)
Jan 20, 2021 2.580 2.799 2.510 2.790 68,661 +0.17(+6.49%)
Jan 19, 2021 2.660 2.660 2.540 2.620 97,444 +0.07(+2.75%)
Jan 15, 2021 2.700 2.750 2.536 2.550 69,800 -0.18(-6.59%)
Jan 14, 2021 2.700 2.840 2.700 2.730 31,584 +0.03(+1.11%)
Jan 13, 2021 2.850 2.850 2.650 2.700 54,500 -0.15(-5.10%)
Jan 12, 2021 2.950 2.950 2.800 2.845 48,013 -0.07(-2.57%)
Jan 11, 2021 3.000 3.000 2.860 2.920 42,205 -0.16(-5.19%)
Jan 08, 2021 3.450 3.450 2.950 3.080 74,800 -0.30(-8.88%)
Jan 07, 2021 3.540 3.540 3.300 3.380 85,579 -0.12(-3.43%)
Jan 06, 2021 3.300 3.500 3.150 3.500 158,777 +0.16(+4.79%)
Jan 05, 2021 3.160 3.400 3.140 3.340 45,299 +0.18(+5.70%)
Jan 04, 2021 2.990 3.380 2.990 3.160 149,719 +0.22(+7.48%)
Dec 31, 2020 2.940 2.940 2.940 26,223 -0.04(-1.34%)
Dec 30, 2020 2.880 3.000 2.840 2.980 26,223 +0.11(+3.83%)
Dec 29, 2020 2.910 3.000 2.830 2.870 45,457 -0.02(-0.69%)
Dec 28, 2020 3.000 3.080 2.800 2.890 35,767 -0.10(-3.51%)
Dec 24, 2020 2.820 3.030 2.820 2.995 37,300 +0.10(+3.28%)
Dec 23, 2020 2.839 2.900 2.824 2.900 25,312 +0.14(+5.07%)
Dec 22, 2020 2.920 2.959 2.755 2.760 25,279 -0.16(-5.48%)
Dec 21, 2020 2.930 2.980 2.820 2.920 38,404 -0.01(-0.34%)
Dec 18, 2020 2.970 3.000 2.797 2.930 57,000 -0.06(-2.01%)
Dec 17, 2020 2.700 3.084 2.700 2.990 96,829 +0.37(+14.12%)
Dec 16, 2020 2.690 2.690 2.520 2.620 40,920 +0.07(+2.75%)
Dec 15, 2020 2.517 2.550 2.415 2.550 22,480 +0.04(+1.59%)
Dec 14, 2020 2.350 2.540 2.270 2.510 104,139 +0.17(+7.26%)
Dec 11, 2020 2.530 2.530 2.330 2.340 49,100 +0.01(+0.43%)
Dec 10, 2020 2.400 2.480 2.310 2.330 44,191 -0.08(-3.32%)
Dec 09, 2020 2.480 2.500 2.220 2.410 103,572 -0.09(-3.60%)
Dec 08, 2020 2.600 2.600 2.480 2.500 54,511 -0.08(-2.91%)
Dec 07, 2020 2.600 2.720 2.570 2.575 62,842 -0.05(-2.09%)
Dec 04, 2020 2.800 2.800 2.594 2.630 31,200 -0.06(-2.23%)
Dec 03, 2020 2.710 2.770 2.660 2.690 63,192 -0.04(-1.47%)
Dec 02, 2020 3.000 3.000 2.650 2.730 35,582 +0.00(+0.00%)
Dec 01, 2020 2.580 2.760 2.580 2.730 68,389 +0.19(+7.48%)
Nov 30, 2020 2.350 2.670 2.350 2.540 55,442 +0.01(+0.40%)
Nov 27, 2020 2.470 2.540 2.430 2.530 11,300 +0.02(+0.80%)
Nov 25, 2020 2.590 2.600 2.510 2.510 18,100 +0.00(+0.00%)
Nov 24, 2020 2.910 2.910 2.420 2.510 82,103 -0.20(-7.38%)
Nov 23, 2020 2.730 2.750 2.642 2.710 64,250 -0.02(-0.73%)
Nov 20, 2020 2.755 2.820 2.686 2.730 20,600 -0.02(-0.73%)
Nov 19, 2020 2.650 2.770 2.620 2.750 51,196 +0.00(+0.00%)
Nov 18, 2020 2.510 2.770 2.510 2.750 58,680 +0.01(+0.36%)
Nov 17, 2020 2.600 2.781 2.600 2.740 17,161 -0.05(-1.79%)
Nov 16, 2020 2.700 2.935 2.700 2.790 38,057 +0.04(+1.45%)
Nov 13, 2020 2.820 2.880 2.610 2.750 30,600 +0.04(+1.48%)
Nov 12, 2020 2.750 2.871 2.710 2.710 24,737 -0.11(-3.90%)
Nov 11, 2020 2.850 2.900 2.693 2.820 36,009 +0.01(+0.36%)
Nov 10, 2020 2.945 2.945 2.796 2.810 21,384 -0.09(-3.10%)
Nov 09, 2020 2.660 3.080 2.410 2.900 119,817 -0.19(-6.15%)
Nov 06, 2020 3.250 3.250 2.890 3.090 91,400 +0.08(+2.66%)
Nov 05, 2020 2.500 3.020 2.470 3.010 126,842 +0.63(+26.47%)
Nov 04, 2020 2.490 2.490 2.350 2.380 23,517 -0.10(-4.17%)
Nov 03, 2020 2.310 2.610 2.310 2.484 34,320 +0.13(+5.69%)
Nov 02, 2020 2.210 2.380 2.195 2.350 62,982 +0.09(+3.98%)
Oct 30, 2020 2.360 2.360 2.260 2.260 47,200 -0.08(-3.42%)
Oct 29, 2020 2.340 2.415 2.310 2.340 34,811 +0.00(+0.00%)
Oct 28, 2020 2.500 2.500 2.320 2.340 61,583 -0.20(-7.87%)
Oct 27, 2020 2.500 2.601 2.500 2.540 22,075 +0.04(+1.60%)
Oct 26, 2020 2.600 2.720 2.460 2.500 44,672 -0.20(-7.41%)
Oct 23, 2020 2.660 2.710 2.626 2.700 9,400 +0.06(+2.27%)
Oct 22, 2020 2.680 2.700 2.600 2.640 32,009 -0.12(-4.34%)
Oct 21, 2020 2.950 2.950 2.734 2.760 60,755 +0.05(+1.74%)
Oct 20, 2020 2.820 2.820 2.695 2.713 10,822 +0.01(+0.47%)
Oct 19, 2020 2.780 2.900 2.690 2.700 20,214 -0.10(-3.57%)
Oct 16, 2020 2.880 2.930 2.770 2.800 61,400 -0.08(-2.78%)
Oct 15, 2020 2.920 2.920 2.850 2.880 28,454 -0.07(-2.37%)
Oct 14, 2020 2.913 2.966 2.895 2.950 33,878 +0.05(+1.72%)
Oct 13, 2020 3.090 3.090 2.800 2.900 38,428 -0.11(-3.79%)
Oct 12, 2020 3.000 3.338 2.970 3.014 33,030 +0.07(+2.52%)
Oct 09, 2020 2.870 2.980 2.870 2.940 109,500 +0.02(+0.79%)
Oct 08, 2020 2.510 2.920 2.500 2.917 198,913 +0.26(+9.83%)
Oct 07, 2020 2.780 2.780 2.600 2.656 51,880 -0.01(-0.52%)
Oct 06, 2020 2.844 2.844 2.670 2.670 37,698 -0.19(-6.64%)
Oct 05, 2020 2.900 2.950 2.790 2.860 26,181 -0.01(-0.35%)
Oct 02, 2020 2.970 3.050 2.850 2.870 23,400 -0.15(-4.97%)
Oct 01, 2020 2.910 3.020 2.870 3.020 44,730 +0.12(+4.14%)
Sep 30, 2020 2.800 2.930 2.720 2.900 72,002 +0.04(+1.40%)
Sep 29, 2020 3.000 3.060 2.860 2.860 23,576 -0.03(-1.04%)
Sep 28, 2020 3.000 3.000 2.470 2.890 73,398 -0.14(-4.62%)
Sep 25, 2020 3.030 3.135 2.960 3.030 23,700 -0.07(-2.26%)
Sep 24, 2020 3.000 3.200 2.910 3.100 46,067 +0.10(+3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.