Skip to main content
Excellon Resources Inc. (TSXV:EXN)
Canada flag Canada · Delayed Price · Currency is CAD
0.530
-0.010 (-1.89%)
Mar 9, 2026, 3:50 PM EST

Excellon Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.520.530.500.53--0.94%1,124,884
Mar 6, 20260.520.560.520.530.53-1,741,829
Mar 5, 20260.540.550.520.530.53-5.36%1,264,007
Mar 4, 20260.560.600.540.560.56-1,324,095
Mar 3, 20260.580.580.550.560.56-9.68%1,807,169
Mar 2, 20260.620.630.580.620.62-6.06%2,182,637
Feb 27, 20260.670.710.640.660.66-1,793,567
Feb 26, 20260.660.670.630.660.66-2.94%469,110
Feb 25, 20260.660.700.630.680.684.62%1,218,823
Feb 24, 20260.620.660.610.650.65-1,532,844
Feb 23, 20260.670.680.630.650.6516.07%2,949,487
Feb 20, 20260.540.580.530.560.565.66%1,294,304
Feb 19, 20260.510.540.510.530.531.92%329,955
Feb 18, 20260.530.550.520.520.521.96%384,564
Feb 17, 20260.520.540.510.510.51-8.93%881,299
Feb 13, 20260.580.600.550.560.56-1.75%1,291,859
Feb 12, 20260.650.680.570.570.57-12.31%2,024,365
Feb 11, 20260.640.650.610.650.653.17%1,134,067
Feb 10, 20260.620.630.590.630.636.78%823,643
Feb 9, 20260.560.620.560.590.593.51%1,423,477
Feb 6, 20260.510.570.510.570.5714.00%1,024,070
Feb 5, 20260.530.570.500.500.50-13.79%1,991,060
Feb 4, 20260.610.630.550.580.58-1.69%1,560,065
Feb 3, 20260.550.600.540.590.5920.41%3,243,947
Feb 2, 20260.490.530.480.490.49-2.00%1,403,445
Jan 30, 20260.500.550.490.500.50-10.71%3,676,166
Jan 29, 20260.630.630.560.560.56-9.68%1,385,444
Jan 28, 20260.640.640.580.620.62-1,556,291
Jan 27, 20260.630.640.580.620.62-1,516,866
Jan 26, 20260.730.740.600.620.62-4.62%4,280,369
Jan 23, 20260.580.690.570.650.6514.04%4,715,765
Jan 22, 20260.510.570.500.570.5711.76%1,933,744
Jan 21, 20260.540.540.500.510.51-5.56%1,752,201
Jan 20, 20260.580.620.540.540.54-5.26%3,757,436
Jan 19, 20260.560.580.540.570.577.55%2,058,348
Jan 16, 20260.540.550.500.530.53-1.85%1,077,614
Jan 15, 20260.530.550.520.540.54-915,224
Jan 14, 20260.530.540.510.540.545.88%1,344,785
Jan 13, 20260.560.570.500.510.51-5.56%1,359,442
Jan 12, 20260.580.590.530.540.54-1,773,194
Jan 9, 20260.520.560.510.540.545.88%1,260,099
Jan 8, 20260.500.520.490.510.51-1.92%1,727,282
Jan 7, 20260.520.530.490.520.52-3.70%1,169,104
Jan 6, 20260.540.560.510.540.543.85%1,348,641
Jan 5, 20260.570.600.520.520.52-1.89%1,854,560
Jan 2, 20260.540.570.500.530.531.92%2,040,808
Dec 31, 20250.550.560.510.520.52-7.14%1,042,844
Dec 30, 20250.540.600.520.560.5612.00%3,606,307
Dec 29, 20250.550.550.500.500.50-7.41%2,621,208
Dec 24, 20250.520.540.500.540.543.85%1,390,142
Dec 23, 20250.550.550.510.520.52-1.89%1,879,933
Dec 22, 20250.550.550.500.530.538.16%3,185,325
Dec 19, 20250.480.520.480.490.494.26%2,954,074
Dec 18, 20250.470.520.450.470.471.08%5,414,956
Dec 17, 20250.430.470.430.470.4717.72%4,307,750
Dec 16, 20250.380.420.370.400.403.95%1,781,757
Dec 15, 20250.400.400.380.380.381.33%831,434
Dec 12, 20250.420.420.350.380.38-1.32%2,016,094
Dec 11, 20250.370.410.370.380.384.11%2,875,308
Dec 10, 20250.360.380.340.370.373.55%1,825,425
Dec 9, 20250.320.360.320.350.3513.71%1,480,532
Dec 8, 20250.310.320.300.310.31-3.13%564,815
Dec 5, 20250.330.340.320.320.32-698,471
Dec 4, 20250.350.350.320.320.32-8.57%1,123,286
Dec 3, 20250.340.370.320.350.356.06%1,518,579
Dec 2, 20250.340.340.310.330.33-1,426,247
Dec 1, 20250.340.350.330.330.333.94%1,852,926
Nov 28, 20250.300.330.300.320.329.48%1,709,019
Nov 27, 20250.280.290.280.290.293.57%326,529
Nov 26, 20250.270.290.260.280.288.74%853,376
Nov 25, 20250.270.270.260.260.26-0.96%971,007
Nov 24, 20250.250.260.250.260.266.12%221,420
Nov 21, 20250.240.260.240.250.25-2.00%464,229
Nov 20, 20250.270.270.240.250.25-5.66%1,265,443
Nov 19, 20250.280.280.260.270.27-1.85%373,664
Nov 18, 20250.260.270.250.270.275.88%439,143
Nov 17, 20250.260.270.250.260.26-3.77%861,876
Nov 14, 20250.250.270.250.270.27-1.85%1,055,444
Nov 13, 20250.300.300.260.270.27-6.90%2,039,710
Nov 12, 20250.300.310.280.290.29-2,047,941
Nov 11, 20250.290.290.270.290.293.57%1,369,745
Nov 10, 20250.280.290.280.280.285.66%1,162,660
Nov 7, 20250.260.270.240.270.279.28%1,019,239
Nov 6, 20250.250.260.240.240.241.04%930,311
Nov 5, 20250.250.250.240.240.24-2.04%662,465
Nov 4, 20250.250.260.240.250.25-3.92%2,661,862
Nov 3, 20250.260.270.250.260.26-3.77%826,427
Oct 31, 20250.280.280.260.270.27-3.64%706,674
Oct 30, 20250.270.290.270.280.28-677,040
Oct 29, 20250.280.290.270.280.283.77%777,437
Oct 28, 20250.250.280.250.270.273.92%1,112,082
Oct 27, 20250.260.270.250.260.26-6.42%2,285,936
Oct 24, 20250.280.290.260.270.27-2.68%1,277,825
Oct 23, 20250.280.300.270.280.281.82%1,323,681
Oct 22, 20250.260.280.260.280.281.85%2,489,735
Oct 21, 20250.280.290.270.270.27-11.48%3,108,233
Oct 20, 20250.330.330.300.310.31-1.61%2,513,244
Oct 17, 20250.350.350.310.310.31-13.89%3,585,602
Oct 16, 20250.380.380.350.360.36-5.26%2,617,811
Oct 15, 20250.370.380.350.380.3811.76%3,222,001