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 (%)
Jan 30, 2023 0.2950 0 -0.01(-4.13%)
Jan 27, 2023 0.3018 0.3098 0.2913 0.3077 87,111 +0.01(+1.89%)
Jan 26, 2023 0.3011 0.3040 0.2901 0.3020 121,646 +0.01(+4.46%)
Jan 25, 2023 0.3011 0.3150 0.2853 0.2891 74,437 -0.01(-3.95%)
Jan 24, 2023 0.3425 0.3500 0.3010 0.3010 66,016 -0.01(-2.37%)
Jan 23, 2023 0.3200 0.3228 0.3000 0.3083 81,637 +0.01(+3.46%)
Jan 20, 2023 0.3100 0.3299 0.2924 0.2980 184,471 -0.02(-6.17%)
Jan 19, 2023 0.3300 0.3301 0.3000 0.3176 102,142 -0.00(-0.97%)
Jan 18, 2023 0.3524 0.3524 0.3207 0.3207 44,641 -0.01(-3.66%)
Jan 17, 2023 0.3885 0.3885 0.3300 0.3329 81,951 -0.01(-2.09%)
Jan 13, 2023 0.3400 0.3480 0.3126 0.3400 113,652 +0.01(+2.84%)
Jan 12, 2023 0.3356 0.3517 0.3221 0.3306 75,791 +0.01(+2.61%)
Jan 11, 2023 0.3305 0.3496 0.3100 0.3222 98,883 -0.02(-5.26%)
Jan 10, 2023 0.3465 0.3465 0.3100 0.3401 120,188 +0.01(+3.06%)
Jan 09, 2023 0.3650 0.3860 0.3300 0.3300 370,639 -0.05(-13.20%)
Jan 06, 2023 0.3900 0.3976 0.3510 0.3802 170,740 -0.03(-7.27%)
Jan 05, 2023 0.4075 0.4100 0.3725 0.4100 47,580 +0.00(+0.00%)
Jan 04, 2023 0.3500 0.4800 0.3500 0.4100 70,246 +0.06(+17.92%)
Jan 03, 2023 0.3150 0.3477 0.3150 0.3477 78,508 +0.03(+10.31%)
Dec 30, 2022 0.3550 0.3722 0.3130 0.3152 60,801 -0.06(-16.39%)
Dec 29, 2022 0.4900 0.4900 0.3750 0.3770 26,553 -0.01(-3.01%)
Dec 28, 2022 0.4442 0.4442 0.3866 0.3887 25,837 -0.07(-15.08%)
Dec 27, 2022 0.4198 0.4785 0.4100 0.4577 25,993 +0.06(+14.42%)
Dec 23, 2022 0.3900 0.4366 0.3799 0.4000 54,302 -0.01(-3.12%)
Dec 22, 2022 0.4000 0.4129 0.3688 0.4129 71,306 +0.02(+4.66%)
Dec 21, 2022 0.4237 0.4555 0.3765 0.3945 101,276 -0.05(-11.57%)
Dec 20, 2022 0.4639 0.4794 0.4458 0.4461 31,108 -0.01(-1.50%)
Dec 19, 2022 0.4700 0.5143 0.4374 0.4529 228,766 -0.06(-11.87%)
Dec 16, 2022 0.3281 0.5166 0.3280 0.5139 249,958 +0.19(+56.63%)
Dec 15, 2022 0.2862 0.3281 0.2728 0.3281 70,241 +0.04(+13.92%)
Dec 14, 2022 0.2900 0.2932 0.2801 0.2880 26,070 +0.01(+2.16%)
Dec 13, 2022 0.2900 0.3008 0.2801 0.2819 49,549 -0.02(-5.37%)
Dec 12, 2022 0.2940 0.2981 0.2825 0.2979 51,250 +0.01(+4.56%)
Dec 09, 2022 0.2610 0.2981 0.2610 0.2849 55,741 +0.00(+1.53%)
Dec 08, 2022 0.2771 0.2840 0.2709 0.2806 38,874 +0.01(+3.47%)
Dec 07, 2022 0.2813 0.2861 0.2696 0.2712 62,260 -0.00(-0.11%)
Dec 06, 2022 0.2800 0.2899 0.2600 0.2715 97,483 -0.00(-0.18%)
Dec 05, 2022 0.2898 0.3005 0.2633 0.2720 187,671 -0.02(-6.21%)
Dec 02, 2022 0.2980 0.2980 0.2880 0.2900 55,089 -0.01(-2.39%)
Dec 01, 2022 0.3170 0.3199 0.2900 0.2971 83,877 -0.01(-4.16%)
Nov 30, 2022 0.3200 0.3263 0.3100 0.3100 73,454 -0.01(-2.79%)
Nov 29, 2022 0.3200 0.3347 0.3125 0.3189 55,493 -0.00(-1.27%)
Nov 28, 2022 0.3500 0.3520 0.3209 0.3230 67,214 -0.03(-8.24%)
Nov 25, 2022 0.3495 0.3633 0.3480 0.3520 55,150 +0.00(+0.57%)
Nov 23, 2022 0.3451 0.3621 0.3400 0.3500 102,931 -0.01(-3.05%)
Nov 22, 2022 0.3650 0.3737 0.3556 0.3610 55,531 +0.00(+0.28%)
Nov 21, 2022 0.3750 0.3750 0.3600 0.3600 40,568 -0.01(-1.40%)
Nov 18, 2022 0.3500 0.3710 0.3500 0.3651 18,474 -0.01(-2.09%)
Nov 17, 2022 0.3700 0.3777 0.3609 0.3729 43,691 -0.00(-0.11%)
Nov 16, 2022 0.4000 0.4100 0.3651 0.3733 37,556 -0.00(-0.03%)
Nov 15, 2022 0.4500 0.4500 0.3630 0.3734 42,838 -0.00(-1.24%)
Nov 14, 2022 0.4400 0.4400 0.3630 0.3781 9,966 +0.00(+0.61%)
Nov 11, 2022 0.4300 0.4300 0.3701 0.3758 36,327 +0.00(+1.02%)
Nov 10, 2022 0.3721 0.3897 0.3611 0.3720 53,230 +0.01(+1.92%)
Nov 09, 2022 0.3800 0.3812 0.3650 0.3650 15,234 -0.02(-4.40%)
Nov 08, 2022 0.3500 0.3852 0.3500 0.3818 63,873 +0.01(+3.61%)
Nov 07, 2022 0.3500 0.3685 0.3500 0.3685 4,274 -0.00(-1.29%)
Nov 04, 2022 0.3790 0.3796 0.3523 0.3733 21,362 +0.01(+2.87%)
Nov 03, 2022 0.3584 0.3790 0.3555 0.3629 34,064 +0.00(+1.06%)
Nov 02, 2022 0.3699 0.3699 0.3591 0.3591 21,363 -0.00(-0.86%)
Nov 01, 2022 0.3600 0.3900 0.3591 0.3622 49,232 +0.00(+0.86%)
Oct 31, 2022 0.3500 0.3593 0.3460 0.3591 10,505 +0.01(+1.61%)
Oct 28, 2022 0.3549 0.3665 0.3450 0.3534 12,913 -0.01(-1.67%)
Oct 27, 2022 0.3595 0.3596 0.3422 0.3594 22,712 +0.01(+2.69%)
Oct 26, 2022 0.3570 0.3597 0.3437 0.3500 30,547 +0.01(+2.88%)
Oct 25, 2022 0.3260 0.3493 0.3260 0.3402 12,183 +0.02(+6.31%)
Oct 24, 2022 0.3500 0.3500 0.3200 0.3200 23,564 -0.03(-8.57%)
Oct 21, 2022 0.3100 0.3572 0.3100 0.3500 29,654 +0.01(+2.94%)
Oct 20, 2022 0.3583 0.3584 0.3381 0.3400 14,098 -0.02(-4.95%)
Oct 19, 2022 0.3541 0.3590 0.3385 0.3577 63,785 -0.00(-0.58%)
Oct 18, 2022 0.3700 0.3700 0.3543 0.3598 25,021 -0.01(-1.67%)
Oct 17, 2022 0.3700 0.3700 0.3637 0.3659 3,828 +0.02(+5.36%)
Oct 14, 2022 0.3600 0.3693 0.3473 0.3473 6,449 -0.03(-6.96%)
Oct 13, 2022 0.3564 0.3800 0.3525 0.3733 72,673 +0.01(+2.50%)
Oct 12, 2022 0.3700 0.3700 0.3580 0.3642 24,296 -0.00(-1.35%)
Oct 11, 2022 0.3400 0.3700 0.3400 0.3692 8,334 +0.03(+8.59%)
Oct 10, 2022 0.3398 0.3552 0.3398 0.3400 8,004 -0.02(-4.49%)
Oct 07, 2022 0.3687 0.3687 0.3560 0.3560 15,692 -0.02(-4.81%)
Oct 06, 2022 0.3770 0.3770 0.3556 0.3740 35,104 -0.00(-0.77%)
Oct 05, 2022 0.3765 0.3771 0.3500 0.3769 42,664 -0.02(-4.02%)
Oct 04, 2022 0.3592 0.3999 0.3592 0.3927 40,468 +0.03(+7.41%)
Oct 03, 2022 0.3500 0.3656 0.3411 0.3656 120,379 +0.02(+5.70%)
Sep 30, 2022 0.3266 0.3515 0.3266 0.3459 6,505 +0.00(+0.93%)
Sep 29, 2022 0.3500 0.3500 0.3209 0.3427 46,503 -0.00(-1.24%)
Sep 28, 2022 0.2986 0.3506 0.2986 0.3470 57,541 +0.03(+9.39%)
Sep 27, 2022 0.2731 0.3206 0.2701 0.3172 190,103 +0.01(+2.09%)
Sep 26, 2022 0.2808 0.3347 0.2808 0.3107 43,708 -0.01(-4.10%)
Sep 23, 2022 0.3499 0.3499 0.3200 0.3240 28,982 -0.02(-4.57%)
Sep 22, 2022 0.3800 0.3800 0.3350 0.3395 64,449 -0.05(-12.95%)
Sep 21, 2022 0.3515 0.3900 0.3305 0.3900 16,462 +0.06(+16.52%)
Sep 20, 2022 0.4300 0.4300 0.3277 0.3347 43,687 +0.00(+1.30%)
Sep 19, 2022 0.3637 0.4198 0.3199 0.3304 102,899 -0.04(-11.87%)
Sep 16, 2022 0.3995 0.3995 0.3571 0.3749 138,251 -0.02(-6.16%)
Sep 15, 2022 0.4100 0.4143 0.3995 0.3995 34,430 -0.00(-0.03%)
Sep 14, 2022 0.4300 0.4300 0.3964 0.3996 27,227 +0.02(+5.13%)
Sep 13, 2022 0.4100 0.4150 0.3800 0.3801 64,528 -0.03(-8.41%)
Sep 12, 2022 0.4141 0.4334 0.4141 0.4150 43,312 -0.00(-0.79%)
Sep 09, 2022 0.4300 0.4305 0.3820 0.4183 130,491 +0.01(+2.02%)
Sep 08, 2022 0.3900 0.4169 0.3900 0.4100 50,919 +0.02(+5.13%)
Sep 07, 2022 0.4100 0.4070 0.3677 0.3900 17,564 +0.02(+5.38%)
Sep 06, 2022 0.4100 0.4115 0.3701 0.3701 34,836 -0.02(-6.30%)
Sep 02, 2022 0.4103 0.4103 0.3923 0.3950 17,112 +0.00(+1.10%)
Sep 01, 2022 0.4000 0.4098 0.3901 0.3907 41,626 -0.02(-4.73%)
Aug 31, 2022 0.3980 0.4101 0.3901 0.4101 39,461 +0.01(+2.58%)
Aug 30, 2022 0.4000 0.4114 0.3910 0.3998 14,937 +0.01(+2.83%)
Aug 29, 2022 0.4580 0.4580 0.3825 0.3888 34,658 +0.01(+1.78%)
Aug 26, 2022 0.4000 0.4536 0.3794 0.3820 38,538 -0.02(-4.50%)
Aug 25, 2022 0.3619 0.4091 0.3619 0.4000 14,904 +0.02(+4.99%)
Aug 24, 2022 0.3800 0.4168 0.3748 0.3810 23,556 -0.00(-0.99%)
Aug 23, 2022 0.3591 0.3900 0.3591 0.3848 26,182 -0.00(-1.03%)
Aug 22, 2022 0.3650 0.3904 0.3570 0.3888 25,268 +0.02(+5.05%)
Aug 19, 2022 0.3977 0.3989 0.3667 0.3701 22,598 -0.03(-7.48%)
Aug 18, 2022 0.4250 0.4348 0.4000 0.4000 51,515 -0.04(-9.11%)
Aug 17, 2022 0.4750 0.4750 0.4390 0.4401 29,878 -0.03(-5.38%)
Aug 16, 2022 0.4854 0.5554 0.4561 0.4651 160,428 -0.02(-5.10%)
Aug 15, 2022 0.4689 0.5071 0.4450 0.4901 104,768 +0.03(+5.99%)
Aug 12, 2022 0.4432 0.4639 0.4430 0.4624 15,735 +0.01(+2.76%)
Aug 11, 2022 0.4300 0.4500 0.4300 0.4500 12,789 +0.02(+5.39%)
Aug 10, 2022 0.4211 0.4368 0.4186 0.4270 18,904 +0.01(+1.40%)
Aug 09, 2022 0.4556 0.4556 0.4200 0.4211 20,886 -0.01(-1.50%)
Aug 08, 2022 0.4689 0.4689 0.4164 0.4275 20,199 -0.02(-4.38%)
Aug 05, 2022 0.4510 0.4596 0.4000 0.4471 55,525 -0.02(-4.59%)
Aug 04, 2022 0.4620 0.4686 0.4300 0.4686 49,906 +0.03(+6.72%)
Aug 03, 2022 0.4000 0.4400 0.3969 0.4391 32,966 +0.04(+9.67%)
Aug 02, 2022 0.3899 0.4004 0.3805 0.4004 57,010 +0.01(+2.69%)
Aug 01, 2022 0.3700 0.4300 0.3700 0.3899 69,973 +0.02(+6.70%)
Jul 29, 2022 0.3950 0.3950 0.3600 0.3654 72,596 +0.01(+1.50%)
Jul 28, 2022 0.3906 0.3949 0.3600 0.3600 100,587 -0.01(-3.23%)
Jul 27, 2022 0.3885 0.3885 0.3703 0.3720 21,005 +0.00(+0.46%)
Jul 26, 2022 0.4000 0.4000 0.3703 0.3703 17,025 -0.00(-0.62%)
Jul 25, 2022 0.3800 0.3851 0.3716 0.3726 23,293 -0.01(-2.46%)
Jul 22, 2022 0.3711 0.4008 0.3711 0.3820 7,317 +0.01(+3.02%)
Jul 21, 2022 0.4108 0.4108 0.3708 0.3708 42,597 -0.03(-7.69%)
Jul 20, 2022 0.4001 0.4196 0.4000 0.4017 19,880 -0.02(-4.36%)
Jul 19, 2022 0.4000 0.4200 0.4000 0.4200 12,588 +0.02(+4.97%)
Jul 18, 2022 0.3600 0.4069 0.3600 0.4001 21,974 +0.04(+11.51%)
Jul 15, 2022 0.3649 0.3777 0.3587 0.3588 47,548 -0.00(-0.44%)
Jul 14, 2022 0.3535 0.3935 0.3535 0.3604 64,454 -0.04(-9.90%)
Jul 13, 2022 0.4099 0.4176 0.4000 0.4000 33,343 +0.00(+0.73%)
Jul 12, 2022 0.4211 0.4233 0.3971 0.3971 37,418 -0.02(-5.77%)
Jul 11, 2022 0.4300 0.4300 0.4210 0.4214 7,063 -0.01(-2.00%)
Jul 08, 2022 0.4700 0.4700 0.4200 0.4300 12,112 +0.01(+3.34%)
Jul 07, 2022 0.4440 0.4440 0.4160 0.4161 18,207 -0.01(-1.79%)
Jul 06, 2022 0.4499 0.4499 0.4200 0.4237 11,880 +0.01(+1.19%)
Jul 05, 2022 0.4648 0.4648 0.4180 0.4187 57,291 -0.05(-10.88%)
Jul 01, 2022 0.4476 0.4749 0.4476 0.4698 10,363 +0.02(+4.40%)
Jun 30, 2022 0.4512 0.4658 0.4500 0.4500 30,306 -0.01(-2.20%)
Jun 29, 2022 0.4837 0.4900 0.4600 0.4601 25,321 -0.02(-4.15%)
Jun 28, 2022 0.4789 0.5050 0.4606 0.4800 16,331 +0.03(+6.05%)
Jun 27, 2022 0.4518 0.4854 0.4481 0.4526 11,614 +0.00(+0.18%)
Jun 24, 2022 0.6790 0.6790 0.4467 0.4518 18,111 +0.00(+1.07%)
Jun 23, 2022 0.7500 0.7500 0.4383 0.4470 37,835 -0.04(-7.95%)
Jun 22, 2022 0.4920 0.5049 0.4856 0.4856 11,626 -0.00(-0.96%)
Jun 21, 2022 0.5100 0.5350 0.4901 0.4903 36,031 -0.01(-1.94%)
Jun 17, 2022 0.4999 0.5141 0.4961 0.5000 9,520 -0.02(-2.91%)
Jun 16, 2022 0.4851 0.5150 0.4851 0.5150 18,922 +0.01(+1.50%)
Jun 15, 2022 0.5101 0.5149 0.4851 0.5074 15,765 +0.01(+1.48%)
Jun 14, 2022 0.5202 0.5350 0.4975 0.5000 36,900 -0.03(-4.80%)
Jun 13, 2022 0.5325 0.5483 0.5183 0.5252 32,373 -0.01(-1.43%)
Jun 10, 2022 0.5800 0.5800 0.5255 0.5328 47,485 -0.01(-1.33%)
Jun 09, 2022 0.5400 0.5500 0.5301 0.5400 17,778 -0.00(-0.02%)
Jun 08, 2022 0.5850 0.5850 0.5328 0.5401 26,911 -0.01(-1.80%)
Jun 07, 2022 0.5521 0.5590 0.5400 0.5500 25,864 -0.00(-0.36%)
Jun 06, 2022 0.5700 0.5751 0.5520 0.5520 31,509 -0.01(-1.46%)
Jun 03, 2022 0.5900 0.6099 0.5602 0.5602 29,838 -0.06(-9.54%)
Jun 02, 2022 0.5666 0.6200 0.5666 0.6193 38,210 +0.05(+8.69%)
Jun 01, 2022 0.5500 0.5900 0.5500 0.5698 28,346 +0.02(+3.60%)
May 31, 2022 0.5200 0.5500 0.5020 0.5500 37,136 +0.01(+1.83%)
May 27, 2022 0.5252 0.5451 0.5252 0.5401 14,324 +0.02(+2.86%)
May 26, 2022 0.5023 0.5257 0.5020 0.5251 14,735 +0.02(+4.60%)
May 25, 2022 0.5700 0.5700 0.5005 0.5020 23,480 -0.02(-3.74%)
May 24, 2022 0.5520 0.5842 0.5033 0.5215 43,954 -0.04(-7.86%)
May 23, 2022 0.5460 0.5660 0.5353 0.5660 25,433 +0.05(+8.83%)
May 20, 2022 0.5700 0.5899 0.5201 0.5201 68,569 -0.05(-8.72%)
May 19, 2022 0.5758 0.5900 0.5512 0.5698 64,316 -0.02(-3.41%)
May 18, 2022 0.6372 0.6372 0.5505 0.5899 54,967 -0.04(-6.37%)
May 17, 2022 0.6100 0.6349 0.6000 0.6300 52,040 +0.02(+3.28%)
May 16, 2022 0.6171 0.6171 0.5700 0.6100 69,808 +0.05(+8.72%)
May 13, 2022 0.5360 0.5700 0.5360 0.5611 46,678 +0.03(+5.81%)
May 12, 2022 0.5555 0.5620 0.5303 0.5303 48,265 -0.04(-7.14%)
May 11, 2022 0.5370 0.5900 0.5370 0.5711 125,212 +0.03(+4.67%)
May 10, 2022 0.5600 0.5700 0.5067 0.5456 132,884 -0.01(-1.43%)
May 09, 2022 0.5802 0.5906 0.5505 0.5535 60,382 -0.04(-6.23%)
May 06, 2022 0.6500 0.6500 0.5903 0.5903 82,251 -0.06(-9.18%)
May 05, 2022 0.7200 0.7170 0.6420 0.6500 76,217 -0.01(-1.63%)
May 04, 2022 0.6900 0.7203 0.6417 0.6608 83,623 -0.03(-3.67%)
May 03, 2022 0.6650 0.7158 0.6603 0.6860 29,088 +0.02(+3.39%)
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.