EXN

Excellon Resources Historical Data

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
Your Recent History
TSX
EXN
Excellon R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230129 09:45:53