Excellon Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.42	0.42	0.40	0.41	0.41	-5.81%	375,852
Apr 27, 2026	0.43	0.44	0.43	0.43	0.43	-1.15%	488,238
Apr 24, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	433,998
Apr 23, 2026	0.44	0.46	0.44	0.44	0.44	-5.38%	629,535
Apr 22, 2026	0.47	0.48	0.45	0.47	0.47	1.09%	680,543
Apr 21, 2026	0.49	0.50	0.45	0.46	0.46	-7.07%	693,551
Apr 20, 2026	0.50	0.50	0.49	0.50	0.50	-2.94%	144,466
Apr 17, 2026	0.49	0.53	0.49	0.51	0.51	6.25%	1,568,870
Apr 16, 2026	0.49	0.49	0.47	0.48	0.48	-1.03%	760,748
Apr 15, 2026	0.48	0.50	0.47	0.49	0.49	1.04%	741,102
Apr 14, 2026	0.47	0.48	0.45	0.48	0.48	7.87%	1,147,202
Apr 13, 2026	0.43	0.46	0.42	0.45	0.45	2.30%	629,518
Apr 10, 2026	0.43	0.44	0.42	0.44	0.44	1.16%	618,707
Apr 9, 2026	0.40	0.44	0.40	0.43	0.43	8.86%	1,175,910
Apr 8, 2026	0.44	0.44	0.39	0.40	0.40	-1.25%	2,249,828
Apr 7, 2026	0.42	0.43	0.40	0.40	0.40	-5.88%	892,671
Apr 6, 2026	0.42	0.44	0.41	0.43	0.43	1.19%	659,017
Apr 2, 2026	0.42	0.44	0.41	0.42	0.42	-4.55%	852,844
Apr 1, 2026	0.43	0.47	0.43	0.44	0.44	2.33%	1,589,311
Mar 31, 2026	0.41	0.45	0.41	0.43	0.43	7.50%	1,302,373
Mar 30, 2026	0.41	0.42	0.39	0.40	0.40	-	437,880
Mar 27, 2026	0.38	0.41	0.38	0.40	0.40	3.90%	1,304,359
Mar 26, 2026	0.41	0.41	0.38	0.39	0.39	-8.33%	2,098,377
Mar 25, 2026	0.44	0.45	0.42	0.42	0.42	1.20%	2,146,001
Mar 24, 2026	0.40	0.43	0.39	0.42	0.42	6.41%	1,141,172
Mar 23, 2026	0.40	0.42	0.39	0.39	0.39	-	3,135,008
Mar 20, 2026	0.42	0.42	0.38	0.39	0.39	-6.02%	1,997,220
Mar 19, 2026	0.38	0.42	0.38	0.42	0.42	-	3,403,371
Mar 18, 2026	0.45	0.45	0.41	0.42	0.42	-10.75%	2,601,076
Mar 17, 2026	0.44	0.47	0.43	0.47	0.47	5.68%	2,166,643
Mar 16, 2026	0.45	0.47	0.44	0.44	0.44	-3.30%	1,897,535
Mar 13, 2026	0.49	0.50	0.45	0.46	0.46	-9.00%	3,194,455
Mar 12, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	1,049,916
Mar 11, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	736,957
Mar 10, 2026	0.53	0.56	0.53	0.53	0.53	1.92%	1,099,002
Mar 9, 2026	0.52	0.53	0.50	0.52	0.52	-1.89%	1,204,134
Mar 6, 2026	0.52	0.56	0.52	0.53	0.53	-	1,741,829
Mar 5, 2026	0.54	0.55	0.52	0.53	0.53	-5.36%	1,264,007
Mar 4, 2026	0.56	0.60	0.54	0.56	0.56	-	1,324,095
Mar 3, 2026	0.58	0.58	0.55	0.56	0.56	-9.68%	1,807,169
Mar 2, 2026	0.62	0.63	0.58	0.62	0.62	-6.06%	2,182,637
Feb 27, 2026	0.67	0.71	0.64	0.66	0.66	-	1,793,567
Feb 26, 2026	0.66	0.67	0.63	0.66	0.66	-2.94%	469,110
Feb 25, 2026	0.66	0.70	0.63	0.68	0.68	4.62%	1,218,823
Feb 24, 2026	0.62	0.66	0.61	0.65	0.65	-	1,532,844
Feb 23, 2026	0.67	0.68	0.63	0.65	0.65	16.07%	2,949,487
Feb 20, 2026	0.54	0.58	0.53	0.56	0.56	5.66%	1,294,304
Feb 19, 2026	0.51	0.54	0.51	0.53	0.53	1.92%	329,955
Feb 18, 2026	0.53	0.55	0.52	0.52	0.52	1.96%	384,564
Feb 17, 2026	0.52	0.54	0.51	0.51	0.51	-8.93%	881,299
Feb 13, 2026	0.58	0.60	0.55	0.56	0.56	-1.75%	1,291,859
Feb 12, 2026	0.65	0.68	0.57	0.57	0.57	-12.31%	2,024,365
Feb 11, 2026	0.64	0.65	0.61	0.65	0.65	3.17%	1,134,067
Feb 10, 2026	0.62	0.63	0.59	0.63	0.63	6.78%	823,643
Feb 9, 2026	0.56	0.62	0.56	0.59	0.59	3.51%	1,423,477
Feb 6, 2026	0.51	0.57	0.51	0.57	0.57	14.00%	1,024,070
Feb 5, 2026	0.53	0.57	0.50	0.50	0.50	-13.79%	1,991,060
Feb 4, 2026	0.61	0.63	0.55	0.58	0.58	-1.69%	1,560,065
Feb 3, 2026	0.55	0.60	0.54	0.59	0.59	20.41%	3,243,947
Feb 2, 2026	0.49	0.53	0.48	0.49	0.49	-2.00%	1,403,445
Jan 30, 2026	0.50	0.55	0.49	0.50	0.50	-10.71%	3,676,166
Jan 29, 2026	0.63	0.63	0.56	0.56	0.56	-9.68%	1,385,444
Jan 28, 2026	0.64	0.64	0.58	0.62	0.62	-	1,556,291
Jan 27, 2026	0.63	0.64	0.58	0.62	0.62	-	1,516,866
Jan 26, 2026	0.73	0.74	0.60	0.62	0.62	-4.62%	4,280,369
Jan 23, 2026	0.58	0.69	0.57	0.65	0.65	14.04%	4,715,765
Jan 22, 2026	0.51	0.57	0.50	0.57	0.57	11.76%	1,933,744
Jan 21, 2026	0.54	0.54	0.50	0.51	0.51	-5.56%	1,752,201
Jan 20, 2026	0.58	0.62	0.54	0.54	0.54	-5.26%	3,757,436
Jan 19, 2026	0.56	0.58	0.54	0.57	0.57	7.55%	2,058,348
Jan 16, 2026	0.54	0.55	0.50	0.53	0.53	-1.85%	1,077,614
Jan 15, 2026	0.53	0.55	0.52	0.54	0.54	-	915,224
Jan 14, 2026	0.53	0.54	0.51	0.54	0.54	5.88%	1,344,785
Jan 13, 2026	0.56	0.57	0.50	0.51	0.51	-5.56%	1,359,442
Jan 12, 2026	0.58	0.59	0.53	0.54	0.54	-	1,773,194
Jan 9, 2026	0.52	0.56	0.51	0.54	0.54	5.88%	1,260,099
Jan 8, 2026	0.50	0.52	0.49	0.51	0.51	-1.92%	1,727,282
Jan 7, 2026	0.52	0.53	0.49	0.52	0.52	-3.70%	1,169,104
Jan 6, 2026	0.54	0.56	0.51	0.54	0.54	3.85%	1,348,641
Jan 5, 2026	0.57	0.60	0.52	0.52	0.52	-1.89%	1,854,560
Jan 2, 2026	0.54	0.57	0.50	0.53	0.53	1.92%	2,040,808
Dec 31, 2025	0.55	0.56	0.51	0.52	0.52	-7.14%	1,042,844
Dec 30, 2025	0.54	0.60	0.52	0.56	0.56	12.00%	3,606,307
Dec 29, 2025	0.55	0.55	0.50	0.50	0.50	-7.41%	2,621,208
Dec 24, 2025	0.52	0.54	0.50	0.54	0.54	3.85%	1,390,142
Dec 23, 2025	0.55	0.55	0.51	0.52	0.52	-1.89%	1,879,933
Dec 22, 2025	0.55	0.55	0.50	0.53	0.53	8.16%	3,185,325
Dec 19, 2025	0.48	0.52	0.48	0.49	0.49	4.26%	2,954,074
Dec 18, 2025	0.47	0.52	0.45	0.47	0.47	1.08%	5,414,956
Dec 17, 2025	0.43	0.47	0.43	0.47	0.47	17.72%	4,307,750
Dec 16, 2025	0.38	0.42	0.37	0.40	0.40	3.95%	1,781,757
Dec 15, 2025	0.40	0.40	0.38	0.38	0.38	1.33%	831,434
Dec 12, 2025	0.42	0.42	0.35	0.38	0.38	-1.32%	2,016,094
Dec 11, 2025	0.37	0.41	0.37	0.38	0.38	4.11%	2,875,308
Dec 10, 2025	0.36	0.38	0.34	0.37	0.37	3.55%	1,825,425
Dec 9, 2025	0.32	0.36	0.32	0.35	0.35	13.71%	1,480,532
Dec 8, 2025	0.31	0.32	0.30	0.31	0.31	-3.13%	564,815
Dec 5, 2025	0.33	0.34	0.32	0.32	0.32	-	698,471
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