Skip to main content
ExGen Resources Inc. (TSXV:EXG)
Canada flag Canada · Delayed Price · Currency is CAD
0.145
-0.015 (-9.38%)
Mar 9, 2026, 1:40 PM EST

ExGen Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.160.160.140.160.166.67%53,000
Mar 5, 20260.150.160.150.150.15-28,000
Mar 4, 20260.150.160.150.150.153.45%41,718
Mar 3, 20260.150.150.150.150.15-3.33%59,145
Mar 2, 20260.190.190.150.150.15-11.76%68,448
Feb 27, 20260.180.180.160.170.17-2.86%350,188
Feb 26, 20260.150.180.150.180.1816.67%339,323
Feb 25, 20260.140.160.140.150.157.14%830,091
Feb 24, 20260.150.150.140.140.14-3.45%110,000
Feb 23, 20260.140.150.140.150.15-83,500
Feb 20, 20260.140.150.130.150.15-92,012
Feb 19, 20260.140.150.130.150.15-137,500
Feb 18, 20260.150.150.140.150.153.57%40,000
Feb 17, 20260.150.150.140.140.14-39,907
Feb 13, 20260.140.150.140.140.14-13,372
Feb 12, 20260.150.150.140.140.14-6.67%4,429
Feb 11, 20260.140.150.140.150.1511.11%259,546
Feb 10, 20260.140.150.140.140.14-6.90%27,600
Feb 9, 20260.150.150.150.150.15-217,672
Feb 6, 20260.150.150.130.150.153.57%94,164
Feb 5, 20260.140.140.120.140.14-3.45%99,909
Feb 4, 20260.140.150.130.150.153.57%10,638
Feb 3, 20260.140.150.130.140.14-117,600
Feb 2, 20260.130.140.130.140.14-59,590
Jan 30, 20260.150.150.130.140.14-6.67%86,496
Jan 29, 20260.150.150.140.150.153.45%160,120
Jan 28, 20260.150.150.140.150.15-284,531
Jan 27, 20260.140.150.140.150.153.57%500,829
Jan 26, 20260.130.150.130.140.147.69%2,217,670
Jan 23, 20260.110.130.110.130.1318.18%674,961
Jan 22, 20260.110.110.110.110.1110.00%192,900
Jan 21, 20260.100.110.100.100.10-4.76%73,500
Jan 20, 20260.100.110.100.110.115.00%57,286
Jan 19, 20260.100.100.100.100.10-4.76%72,926
Jan 16, 20260.100.110.100.110.11-59,304
Jan 15, 20260.100.110.100.110.115.00%74,500
Jan 14, 20260.100.100.100.100.10-93,471
Jan 13, 20260.100.110.100.100.105.26%932,636
Jan 12, 20260.100.100.100.100.10-182,661
Jan 9, 20260.100.100.100.100.10-5.00%1,000
Jan 8, 20260.100.100.090.100.10-150,500
Jan 7, 20260.100.100.100.100.10-104,211
Jan 6, 20260.090.100.090.100.1011.11%145,220
Jan 5, 20260.100.100.090.090.09-179,593
Jan 2, 20260.110.110.090.090.09-18.18%206,046
Dec 31, 20250.100.110.100.110.1110.00%187,308
Dec 30, 20250.110.110.100.100.10-9.09%139,340
Dec 29, 20250.120.120.110.110.11-8.33%23,154
Dec 24, 20250.110.120.110.120.124.35%11,050
Dec 23, 20250.100.120.100.120.124.55%79,400
Dec 19, 20250.110.110.110.110.1110.00%12,500
Dec 18, 20250.100.100.100.100.10-13.04%3,000
Dec 17, 20250.120.120.120.120.124.55%10,000
Dec 15, 20250.120.120.110.110.11-4.35%61,147
Dec 11, 20250.120.120.120.120.12-6,500
Dec 10, 20250.120.120.120.120.12-11,500
Dec 9, 20250.120.120.120.120.12-8.00%3,250
Dec 8, 20250.130.130.130.130.13-4,500
Dec 5, 20250.110.130.110.130.138.70%2,000
Dec 4, 20250.120.120.120.120.12-8.00%21,000
Dec 3, 20250.120.130.120.130.138.70%27,500
Dec 2, 20250.120.120.120.120.124.55%800
Nov 28, 20250.120.120.110.110.11-8.33%10,000
Nov 27, 20250.120.130.120.120.12-7.69%34,000
Nov 26, 20250.130.130.120.130.134.00%6,000
Nov 21, 20250.130.130.130.130.13-3.85%16,000
Nov 20, 20250.130.130.130.130.13-500
Nov 19, 20250.130.130.130.130.134.00%20,000
Nov 18, 20250.130.130.130.130.13-16,606
Nov 17, 20250.130.130.130.130.13-1,106
Nov 14, 20250.130.130.130.130.13-500
Nov 13, 20250.130.130.130.130.134.17%13,000
Nov 12, 20250.120.120.120.120.12-4.00%1,500
Nov 11, 20250.130.130.130.130.13-500
Nov 7, 20250.130.130.130.130.134.17%1,000
Nov 6, 20250.110.120.100.120.12-51,409
Nov 5, 20250.110.120.110.120.129.09%57,139
Nov 4, 20250.110.130.110.110.11-12.00%147,000
Oct 31, 20250.130.130.130.130.13-2,000
Oct 29, 20250.120.130.120.130.134.17%29,500
Oct 28, 20250.130.130.120.120.12-7.69%26,000
Oct 27, 20250.120.130.120.130.138.33%256,000
Oct 24, 20250.120.120.120.120.129.09%1,500
Oct 23, 20250.130.130.110.110.11-12.00%48,624
Oct 22, 20250.130.130.130.130.13-2,500
Oct 21, 20250.120.130.120.130.13-41,500
Oct 20, 20250.130.130.120.130.13-148,769
Oct 17, 20250.120.130.120.130.1313.64%168,678
Oct 10, 20250.110.110.110.110.11-12.00%1,000
Oct 8, 20250.120.130.120.130.138.70%43,000
Oct 7, 20250.120.120.120.120.12-8.00%11,000
Oct 6, 20250.120.130.120.130.138.70%227,500
Oct 3, 20250.120.120.120.120.1215.00%23,000
Oct 2, 20250.100.100.100.100.1011.11%22,000
Oct 1, 20250.110.110.090.090.09-10.00%21,700
Sep 29, 20250.100.100.100.100.10-6,300
Sep 26, 20250.100.100.100.100.10-4.76%1,000
Sep 25, 20250.110.110.110.110.11-4.55%25,500
Sep 24, 20250.110.110.100.110.1110.00%102,300
Sep 19, 20250.100.100.100.100.10-9.09%7,500