EXN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 27 2023 | 0.41 | 0.015 | 3.8% | 0.395 | 0.41 | 0.39 | 68,102 |
Jan 26 2023 | 0.395 | 0.01 | 2.6% | 0.40 | 0.405 | 0.395 | 59,711 |
Jan 25 2023 | 0.385 | -0.025 | -6.1% | 0.41 | 0.42 | 0.385 | 26,816 |
Jan 24 2023 | 0.41 | -0.005 | -1.2% | 0.415 | 0.42 | 0.405 | 17,285 |
Jan 23 2023 | 0.415 | 0.02 | 5.06% | 0.40 | 0.43 | 0.40 | 51,920 |
Jan 20 2023 | 0.395 | -0.035 | -8.14% | 0.43 | 0.44 | 0.395 | 83,523 |
Jan 19 2023 | 0.43 | -0.01 | -2.27% | 0.435 | 0.44 | 0.425 | 24,029 |
Jan 18 2023 | 0.44 | 0.01 | 2.33% | 0.44 | 0.445 | 0.44 | 5,885 |
Jan 17 2023 | 0.43 | -0.02 | -4.44% | 0.46 | 0.46 | 0.43 | 13,325 |
Jan 16 2023 | 0.45 | 0.00 | 0.0% | 0.45 | 0.45 | 0.45 | 1,006 |
Jan 13 2023 | 0.45 | 0.01 | 2.27% | 0.43 | 0.45 | 0.42 | 37,365 |
Jan 12 2023 | 0.44 | -0.005 | -1.12% | 0.44 | 0.45 | 0.425 | 59,756 |
Jan 11 2023 | 0.445 | -0.015 | -3.26% | 0.455 | 0.455 | 0.43 | 60,789 |
Jan 10 2023 | 0.46 | 0.03 | 6.98% | 0.445 | 0.46 | 0.41 | 94,202 |
Jan 09 2023 | 0.43 | -0.055 | -11.34% | 0.485 | 0.51 | 0.43 | 135,696 |
Jan 06 2023 | 0.485 | -0.035 | -6.73% | 0.52 | 0.53 | 0.48 | 113,850 |
Jan 05 2023 | 0.52 | -0.03 | -5.45% | 0.51 | 0.53 | 0.51 | 22,756 |
Jan 04 2023 | 0.55 | 0.08 | 17.02% | 0.47 | 0.55 | 0.47 | 13,970 |
Jan 03 2023 | 0.47 | 0.03 | 6.82% | 0.46 | 0.47 | 0.43 | 29,913 |
Jan 02 2023 | 0.44 | 0.00 | +0.00% | 0.50 | 0.50 | 0.44 | 0 |
Dec 30 2022 | 0.44 | -0.08 | -15.38% | 0.50 | 0.50 | 0.44 | 79,776 |
Dec 29 2022 | 0.52 | 0.01 | 1.96% | 0.53 | 0.53 | 0.51 | 18,927 |
Dec 28 2022 | 0.51 | -0.07 | -12.07% | 0.55 | 0.57 | 0.51 | 43,011 |
Dec 27 2022 | 0.58 | 0.00 | +0.00% | 0.55 | 0.58 | 0.54 | 0 |
Dec 26 2022 | 0.58 | 0.00 | +0.00% | 0.55 | 0.58 | 0.54 | 0 |
Dec 23 2022 | 0.58 | 0.02 | 3.57% | 0.55 | 0.58 | 0.54 | 39,737 |
Dec 22 2022 | 0.56 | 0.02 | 3.7% | 0.54 | 0.56 | 0.49 | 41,952 |
Dec 21 2022 | 0.54 | -0.07 | -11.48% | 0.60 | 0.63 | 0.54 | 66,291 |
Dec 20 2022 | 0.61 | -0.01 | -1.61% | 0.62 | 0.65 | 0.61 | 12,575 |
Dec 19 2022 | 0.62 | -0.17 | -21.52% | 0.67 | 0.72 | 0.60 | 95,289 |
Dec 16 2022 | 0.79 | 0.345 | 77.53% | 0.445 | 0.79 | 0.445 | 310,299 |
Dec 15 2022 | 0.445 | 0.05 | 12.66% | 0.395 | 0.445 | 0.395 | 52,986 |
Dec 14 2022 | 0.395 | -0.005 | -1.25% | 0.385 | 0.40 | 0.385 | 5,777 |
Dec 13 2022 | 0.40 | -0.005 | -1.23% | 0.39 | 0.405 | 0.39 | 14,242 |
Dec 12 2022 | 0.405 | 0.025 | 6.58% | 0.395 | 0.405 | 0.39 | 73,078 |
Dec 09 2022 | 0.38 | 0.00 | 0.0% | 0.38 | 0.38 | 0.38 | 0 |
Dec 08 2022 | 0.38 | 0.01 | 2.7% | 0.365 | 0.39 | 0.365 | 19,620 |
Dec 07 2022 | 0.37 | 0.005 | 1.37% | 0.38 | 0.39 | 0.37 | 96,774 |
Dec 06 2022 | 0.365 | 0.00 | 0.0% | 0.37 | 0.385 | 0.355 | 14,000 |
Dec 05 2022 | 0.365 | -0.025 | -6.41% | 0.39 | 0.39 | 0.35 | 116,502 |
Dec 02 2022 | 0.39 | 0.00 | 0.0% | 0.39 | 0.39 | 0.39 | 0 |
Dec 01 2022 | 0.39 | -0.035 | -8.24% | 0.43 | 0.43 | 0.39 | 165,870 |
Nov 30 2022 | 0.425 | -0.005 | -1.16% | 0.43 | 0.45 | 0.42 | 41,644 |
Nov 29 2022 | 0.43 | -0.01 | -2.27% | 0.45 | 0.45 | 0.43 | 39,402 |
Nov 28 2022 | 0.44 | 0.00 | 0.0% | 0.445 | 0.455 | 0.44 | 40,248 |
Nov 25 2022 | 0.44 | -0.025 | -5.38% | 0.465 | 0.47 | 0.425 | 118,152 |
Nov 25 2022 | 0.465 | 0.00 | 0.0% | 0.465 | 0.465 | 0.465 | 0 |
Nov 24 2022 | 0.465 | 0.005 | 1.09% | 0.46 | 0.48 | 0.455 | 13,000 |
Nov 23 2022 | 0.46 | -0.015 | -3.16% | 0.475 | 0.475 | 0.45 | 34,365 |
Nov 22 2022 | 0.475 | -0.01 | -2.06% | 0.48 | 0.49 | 0.475 | 8,260 |
Nov 21 2022 | 0.485 | -0.01 | -2.02% | 0.49 | 0.50 | 0.485 | 28,374 |
Nov 18 2022 | 0.495 | 0.02 | 4.21% | 0.495 | 0.495 | 0.49 | 2,575 |
Nov 17 2022 | 0.475 | -0.025 | -5.0% | 0.48 | 0.495 | 0.475 | 6,975 |
Nov 16 2022 | 0.50 | 0.01 | 2.04% | 0.49 | 0.51 | 0.49 | 14,000 |
Nov 15 2022 | 0.49 | -0.01 | -2.0% | 0.50 | 0.50 | 0.485 | 5,816 |
Nov 14 2022 | 0.50 | 0.005 | 1.01% | 0.50 | 0.50 | 0.485 | 5,866 |
Nov 11 2022 | 0.495 | 0.005 | 1.02% | 0.49 | 0.52 | 0.49 | 29,615 |
Nov 10 2022 | 0.49 | 0.00 | 0.0% | 0.51 | 0.51 | 0.485 | 43,688 |
Nov 09 2022 | 0.49 | -0.02 | -3.92% | 0.495 | 0.51 | 0.49 | 14,302 |
Nov 08 2022 | 0.51 | 0.01 | 2.0% | 0.50 | 0.51 | 0.495 | 55,988 |
Nov 07 2022 | 0.50 | 0.00 | 0.0% | 0.48 | 0.50 | 0.48 | 6,737 |
Nov 04 2022 | 0.50 | 0.00 | +0.00% | 0.485 | 0.50 | 0.48 | 0 |
Nov 04 2022 | 0.50 | 0.01 | 2.04% | 0.485 | 0.50 | 0.48 | 37,250 |
Nov 03 2022 | 0.49 | -0.005 | -1.01% | 0.495 | 0.495 | 0.49 | 33,185 |
Nov 02 2022 | 0.495 | -0.005 | -1.0% | 0.50 | 0.50 | 0.495 | 33,991 |
Nov 01 2022 | 0.50 | 0.005 | 1.01% | 0.495 | 0.50 | 0.495 | 22,400 |
Oct 31 2022 | 0.495 | 0.005 | 1.02% | 0.485 | 0.495 | 0.485 | 5,869 |