Excellon Resources Inc. (TSXV:EXN)
Canada
· Delayed Price · Currency is CAD 0.325
0.00 (0.00%)
Dec 5, 2025, 1:58 PM EST
Excellon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | - | 1.56% | 105,500 |
| Dec 4, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -8.57% | 1,123,286 |
| Dec 3, 2025 | 0.34 | 0.37 | 0.32 | 0.35 | 0.35 | 6.06% | 1,518,579 |
| Dec 2, 2025 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | - | 1,426,247 |
| Dec 1, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | 3.94% | 1,852,926 |
| Nov 28, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 9.48% | 1,709,019 |
| Nov 27, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 326,529 |
| Nov 26, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 8.74% | 853,376 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.96% | 971,007 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 221,420 |
| Nov 21, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 464,229 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.66% | 1,265,443 |
| Nov 19, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 373,664 |
| Nov 18, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 5.88% | 439,143 |
| Nov 17, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 861,876 |
| Nov 14, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 1,055,444 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -6.90% | 2,039,710 |
| Nov 12, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | - | 2,047,941 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 1,369,745 |
| Nov 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 5.66% | 1,162,660 |
| Nov 7, 2025 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 9.28% | 1,019,239 |
| Nov 6, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 1.04% | 930,311 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 662,465 |
| Nov 4, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 2,661,862 |
| Nov 3, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 826,427 |
| Oct 31, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 706,674 |
| Oct 30, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 677,040 |
| Oct 29, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.77% | 777,437 |
| Oct 28, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 3.92% | 1,112,082 |
| Oct 27, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -6.42% | 2,285,936 |
| Oct 24, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -2.68% | 1,277,825 |
| Oct 23, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 1.82% | 1,323,681 |
| Oct 22, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 2,489,735 |
| Oct 21, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -11.48% | 3,108,233 |
| Oct 20, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -1.61% | 2,513,244 |
| Oct 17, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -13.89% | 3,585,602 |
| Oct 16, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -5.26% | 2,617,811 |
| Oct 15, 2025 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | 11.76% | 3,222,001 |
| Oct 14, 2025 | 0.30 | 0.36 | 0.30 | 0.34 | 0.34 | 15.25% | 4,935,760 |
| Oct 10, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.84% | 2,166,217 |
| Oct 9, 2025 | 0.33 | 0.34 | 0.29 | 0.31 | 0.31 | -1.59% | 2,310,149 |
| Oct 8, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.61% | 1,951,505 |
| Oct 7, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.62% | 1,917,938 |
| Oct 6, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | - | 2,081,925 |
| Oct 3, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 1.56% | 3,383,909 |
| Oct 2, 2025 | 0.33 | 0.34 | 0.30 | 0.32 | 0.32 | -1.54% | 3,434,499 |
| Oct 1, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -2.99% | 2,729,901 |
| Sep 30, 2025 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -5.63% | 2,461,369 |
| Sep 29, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | 4.41% | 3,152,863 |
| Sep 26, 2025 | 0.35 | 0.37 | 0.33 | 0.34 | 0.34 | 1.49% | 3,295,658 |
| Sep 25, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | 3.08% | 3,273,917 |
| Sep 24, 2025 | 0.35 | 0.36 | 0.32 | 0.33 | 0.33 | -5.80% | 2,148,264 |
| Sep 23, 2025 | 0.39 | 0.40 | 0.35 | 0.35 | 0.35 | -8.00% | 4,978,628 |
| Sep 22, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 11.94% | 4,325,189 |
| Sep 19, 2025 | 0.30 | 0.34 | 0.29 | 0.34 | 0.34 | 19.64% | 2,073,055 |
| Sep 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 1,296,816 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 2,667,161 |
| Sep 16, 2025 | 0.33 | 0.34 | 0.29 | 0.30 | 0.30 | -4.76% | 2,129,609 |
| Sep 15, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -3.08% | 3,057,397 |
| Sep 12, 2025 | 0.30 | 0.34 | 0.28 | 0.33 | 0.33 | 14.04% | 6,794,498 |
| Sep 11, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -1.72% | 2,596,580 |
| Sep 10, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | - | 1,739,167 |
| Sep 9, 2025 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | -7.94% | 1,641,148 |
| Sep 8, 2025 | 0.31 | 0.34 | 0.30 | 0.32 | 0.32 | 8.62% | 1,652,367 |
| Sep 5, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | 3.57% | 960,180 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.67% | 1,170,615 |
| Sep 3, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 980,531 |
| Sep 2, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | 1.67% | 2,249,231 |
| Aug 29, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 5.26% | 1,503,792 |
| Aug 28, 2025 | 0.25 | 0.30 | 0.24 | 0.29 | 0.29 | 18.75% | 2,539,754 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 2,094,228 |
| Aug 26, 2025 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 8.89% | 2,336,148 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.16% | 2,827,306 |
| Aug 22, 2025 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | 4.26% | 1,030,197 |
| Aug 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 837,806 |
| Aug 20, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 2,207,573 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -13.46% | 1,257,561 |
| Aug 18, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.70% | 617,288 |
| Aug 15, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 10.20% | 437,950 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 502,654 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 2.97% | 625,354 |
| Aug 12, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.98% | 431,004 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 924,312 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.55% | 1,069,626 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -1.85% | 1,349,099 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.89% | 1,418,891 |
| Aug 5, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.92% | 1,451,579 |
| Aug 1, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.25% | 1,067,990 |
| Jul 31, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 553,410 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -5.88% | 2,414,538 |
| Jul 29, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.77% | 957,935 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -2.75% | 1,456,129 |
| Jul 25, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -2.68% | 1,135,840 |
| Jul 24, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -8.20% | 1,005,328 |
| Jul 23, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -8.96% | 917,731 |
| Jul 22, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -1.47% | 575,380 |
| Jul 21, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 6.25% | 648,574 |
| Jul 18, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 143,810 |
| Jul 17, 2025 | 0.34 | 0.35 | 0.31 | 0.33 | 0.33 | -2.94% | 964,372 |
| Jul 16, 2025 | 0.34 | 0.36 | 0.32 | 0.34 | 0.34 | 2.26% | 836,897 |