Dark

EXN
Excellon Resources Inc.
stock NYSEAMERICAN

Inactive

Jan 30, 2023

0.2950USD-4.127%(-0.0127)69,979

Pre-market

0.00USD-100.000%(-0.31)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-30	0.3130	0.32170	0.2902	0.2950	-4.127%	69,979	0.000%
2023-01-27	0.3018	0.30980	0.2913	0.3077	+1.887%	87,111	-4.127%
2023-01-26	0.3011	0.30400	0.2901	0.3020	+4.462%	121,722	-2.318%
2023-01-25	0.3011	0.31500	0.2853	0.2891	-3.953%	74,738	+2.041%
2023-01-24	0.3425	0.35000	0.3010	0.3010	-2.368%	66,016	-1.993%
2023-01-23	0.3200	0.32280	0.3000	0.3083	+3.456%	81,696	-4.314%
2023-01-20	0.3100	0.32990	0.2924	0.2980	-6.171%	184,471	-1.007%
2023-01-19	0.3300	0.33010	0.3000	0.3176	-0.967%	102,142	-7.116%
2023-01-18	0.3524	0.35240	0.3207	0.3207	-3.665%	44,837	-8.014%
2023-01-17	0.3885	0.38850	0.3300	0.3329	-2.088%	81,952	-11.385%
2023-01-13	0.3400	0.34800	0.3126	0.3400	+2.843%	113,652	-13.235%
2023-01-12	0.3356	0.35170	0.3221	0.3306	+2.607%	75,891	-10.768%
2023-01-11	0.3305	0.34960	0.3100	0.3222	-5.263%	105,683	-8.442%
2023-01-10	0.3465	0.34650	0.3100	0.3401	+3.061%	120,205	-13.261%
2023-01-09	0.3650	0.38600	0.3300	0.3300	-13.204%	370,839	-10.606%
2023-01-06	0.3900	0.39760	0.3510	0.3802	-7.268%	170,740	-22.409%
2023-01-05	0.4075	0.41000	0.3725	0.4100	0.000%	47,580	-28.049%
2023-01-04	0.3500	0.48000	0.3500	0.4100	+17.918%	70,246	-28.049%
2023-01-03	0.3150	0.34770	0.3150	0.3477	+10.311%	80,380	-15.157%
2022-12-30	0.3550	0.37220	0.3130	0.3152	-16.393%	60,801	-6.409%
2022-12-29	0.4900	0.49000	0.3750	0.3770	-3.010%	26,554	-21.751%
2022-12-28	0.4442	0.44420	0.3866	0.3887	-15.075%	25,837	-24.106%
2022-12-27	0.4198	0.47850	0.4100	0.4577	+14.425%	26,036	-35.547%
2022-12-23	0.3900	0.43660	0.3799	0.4000	-3.124%	54,302	-26.250%
2022-12-22	0.4000	0.41290	0.3688	0.4129	+4.664%	71,307	-28.554%
2022-12-21	0.4237	0.45550	0.3765	0.3945	-11.567%	101,277	-25.222%
2022-12-20	0.4639	0.47940	0.4458	0.4461	-1.501%	31,109	-33.871%
2022-12-19	0.4750	0.51430	0.4374	0.4529	-11.870%	229,857	-34.864%
2022-12-16	0.3281	0.51660	0.3280	0.5139	+56.629%	249,958	-42.596%
2022-12-15	0.2862	0.32810	0.2728	0.3281	+13.924%	70,241	-10.088%
2022-12-14	0.2932	0.29320	0.2801	0.2880	+2.164%	26,070	+2.431%
2022-12-13	0.2900	0.30080	0.2801	0.2819	-5.371%	49,552	+4.647%
2022-12-12	0.2940	0.29810	0.2825	0.2979	+4.563%	51,250	-0.973%
2022-12-09	0.2610	0.29810	0.2610	0.2849	+1.532%	55,741	+3.545%
2022-12-08	0.2771	0.28400	0.2709	0.2806	+3.466%	39,175	+5.132%
2022-12-07	0.2813	0.28610	0.2696	0.2712	-0.110%	62,367	+8.776%
2022-12-06	0.2800	0.28990	0.2600	0.2715	-0.184%	98,684	+8.656%
2022-12-05	0.2898	0.30050	0.2633	0.2720	-6.207%	187,673	+8.456%
2022-12-02	0.2980	0.29800	0.2880	0.2900	-2.390%	55,089	+1.724%
2022-12-01	0.3170	0.31990	0.2900	0.2971	-4.161%	83,877	-0.707%
2022-11-30	0.3200	0.32630	0.3100	0.3100	-2.791%	73,455	-4.839%
2022-11-29	0.3200	0.33470	0.3125	0.3189	-1.269%	56,596	-7.495%
2022-11-28	0.3520	0.35200	0.3209	0.3230	-8.239%	67,848	-8.669%
2022-11-25	0.3495	0.36330	0.3480	0.3520	+0.571%	55,150	-16.193%
2022-11-23	0.3451	0.36210	0.3400	0.3500	-3.047%	102,931	-15.714%
2022-11-22	0.3650	0.37370	0.3556	0.3610	+0.278%	55,532	-18.283%
2022-11-21	0.3750	0.37500	0.3600	0.3600	-1.397%	40,569	-18.056%
2022-11-18	0.3500	0.37100	0.3500	0.3651	-2.092%	18,474	-19.200%
2022-11-17	0.3720	0.37770	0.3609	0.3729	-0.107%	43,691	-20.890%
2022-11-16	0.4000	0.41000	0.3651	0.3733	-0.027%	38,057	-20.975%
2022-11-15	0.4500	0.45000	0.3630	0.3734	-1.243%	42,859	-20.996%
2022-11-14	0.4400	0.44000	0.3630	0.3781	+0.612%	14,366	-21.978%
2022-11-11	0.4300	0.43000	0.3701	0.3758	+1.022%	36,327	-21.501%
2022-11-10	0.3721	0.38970	0.3611	0.3720	+1.918%	53,230	-20.699%
2022-11-09	0.3800	0.38120	0.3650	0.3650	-4.400%	15,335	-19.178%
2022-11-08	0.3500	0.38520	0.3500	0.3818	+3.609%	63,875	-22.734%
2022-11-07	0.3500	0.36850	0.3500	0.3685	-1.286%	4,274	-19.946%
2022-11-04	0.3790	0.37960	0.3523	0.3733	+2.866%	21,362	-20.975%
2022-11-03	0.3584	0.37900	0.3555	0.3629	+1.058%	34,064	-18.710%
2022-11-02	0.3699	0.36990	0.3591	0.3591	-0.856%	21,363	-17.850%
2022-11-01	0.3600	0.39000	0.3591	0.3622	+0.863%	49,232	-18.553%
2022-10-31	0.3500	0.35930	0.3460	0.3591	+1.613%	10,506	-17.850%
2022-10-28	0.3549	0.36650	0.3450	0.3534	-1.669%	12,913	-16.525%
2022-10-27	0.3595	0.35960	0.3422	0.3594	+2.686%	22,712	-17.919%
2022-10-26	0.3570	0.35970	0.3437	0.3500	+2.881%	30,547	-15.714%
2022-10-25	0.3260	0.34930	0.3260	0.3402	+6.313%	12,183	-13.286%
2022-10-24	0.3500	0.35000	0.3200	0.3200	-8.571%	23,564	-7.813%
2022-10-21	0.3100	0.35720	0.3100	0.3500	+2.941%	29,654	-15.714%
2022-10-20	0.3583	0.35840	0.3381	0.3400	-4.948%	14,098	-13.235%
2022-10-19	0.3541	0.35900	0.3385	0.3577	-0.584%	63,885	-17.529%
2022-10-18	0.3700	0.37000	0.3543	0.3598	-1.667%	25,047	-18.010%
2022-10-17	0.3700	0.37000	0.3637	0.3659	+5.356%	3,828	-19.377%
2022-10-14	0.3600	0.36930	0.3473	0.3473	-6.965%	6,449	-15.059%
2022-10-13	0.3564	0.38000	0.3525	0.3733	+2.499%	72,673	-20.975%
2022-10-12	0.3700	0.37000	0.3580	0.3642	-1.354%	24,296	-19.001%
2022-10-11	0.3400	0.37000	0.3400	0.3692	+8.588%	8,334	-20.098%
2022-10-10	0.3398	0.35520	0.3398	0.3400	-4.494%	8,004	-13.235%
2022-10-07	0.3687	0.36870	0.3560	0.3560	-4.813%	15,692	-17.135%
2022-10-06	0.3770	0.37700	0.3556	0.3740	-0.769%	35,104	-21.123%
2022-10-05	0.3765	0.37710	0.3500	0.3769	-4.023%	42,664	-21.730%
2022-10-04	0.3592	0.39990	0.3592	0.3927	+7.412%	40,468	-24.879%
2022-10-03	0.3500	0.36560	0.3411	0.3656	+5.695%	120,379	-19.311%
2022-09-30	0.3266	0.35150	0.3266	0.3459	+0.934%	6,505	-14.715%
2022-09-29	0.3500	0.35000	0.3209	0.3427	-1.239%	46,506	-13.919%
2022-09-28	0.2986	0.35060	0.2986	0.3470	+9.395%	57,541	-14.986%
2022-09-27	0.2731	0.32060	0.2701	0.3172	+2.092%	190,103	-6.999%
2022-09-26	0.2808	0.33470	0.2808	0.3107	-4.105%	43,708	-5.053%
2022-09-23	0.3499	0.34990	0.3200	0.3240	-4.566%	28,982	-8.951%
2022-09-22	0.3800	0.38000	0.3350	0.3395	-12.949%	64,449	-13.108%
2022-09-21	0.3515	0.39000	0.3305	0.3900	+16.522%	16,574	-24.359%
2022-09-20	0.4300	0.43000	0.3277	0.3347	+1.301%	43,687	-11.861%
2022-09-19	0.3637	0.41980	0.3199	0.3304	-11.870%	102,899	-10.714%
2022-09-16	0.3995	0.39950	0.3571	0.3749	-6.158%	138,251	-21.312%
2022-09-15	0.4143	0.41430	0.3995	0.3995	-0.025%	34,460	-26.158%
2022-09-14	0.4300	0.43000	0.3964	0.3996	+5.130%	27,447	-26.176%
2022-09-13	0.4100	0.41500	0.3800	0.3801	-8.410%	64,528	-22.389%
2022-09-12	0.4141	0.43340	0.4141	0.4150	-0.789%	43,312	-28.916%
2022-09-09	0.4300	0.43050	0.3820	0.4183	+2.024%	130,491	-29.476%
2022-09-08	0.3900	0.41690	0.3900	0.4100	+5.128%	50,919	-28.049%
2022-09-07	0.4070	0.40700	0.3677	0.3900	+5.377%	17,564	-24.359%
2022-09-06	0.4100	0.41150	0.3701	0.3701	-6.304%	34,836	-20.292%
2022-09-02	0.4103	0.41030	0.3923	0.3950	+1.101%	17,112	-25.316%
2022-09-01	0.4000	0.40980	0.3901	0.3907	-4.731%	41,626	-24.494%
2022-08-31	0.3980	0.41010	0.3901	0.4101	+2.576%	39,461	-28.066%
2022-08-30	0.4017	0.41140	0.3910	0.3998	+2.829%	14,937	-26.213%
2022-08-29	0.4580	0.45800	0.3825	0.3888	+1.780%	34,658	-24.126%
2022-08-26	0.4000	0.45360	0.3794	0.3820	-4.500%	38,538	-22.775%
2022-08-25	0.3619	0.40910	0.3619	0.4000	+4.987%	14,904	-26.250%
2022-08-24	0.3800	0.41680	0.3748	0.3810	-0.988%	23,556	-22.572%
2022-08-23	0.3591	0.39000	0.3591	0.3848	-1.029%	26,182	-23.337%
2022-08-22	0.3650	0.39040	0.3570	0.3888	+5.081%	25,268	-24.126%
2022-08-19	0.3977	0.39885	0.3678	0.3700	-7.500%	22,598	-20.270%
2022-08-18	0.4250	0.43480	0.4000	0.4000	-9.112%	51,620	-26.250%
2022-08-17	0.4750	0.47500	0.4390	0.4401	-5.375%	29,878	-32.970%
2022-08-16	0.4854	0.55540	0.4561	0.4651	-5.101%	160,428	-36.573%
2022-08-15	0.4689	0.50710	0.4450	0.4901	+5.990%	105,368	-39.808%
2022-08-12	0.4432	0.46390	0.4430	0.4624	+2.756%	15,735	-36.202%
2022-08-11	0.4300	0.45000	0.4300	0.4500	+5.386%	12,839	-34.444%
2022-08-10	0.4211	0.43680	0.4186	0.4270	+1.401%	18,904	-30.913%
2022-08-09	0.4556	0.45560	0.4200	0.4211	-1.497%	20,886	-29.945%
2022-08-08	0.4689	0.46890	0.4164	0.4275	-4.384%	20,259	-30.994%
2022-08-05	0.4510	0.45960	0.4100	0.4471	-4.588%	55,525	-34.019%
2022-08-04	0.4620	0.46860	0.4300	0.4686	+6.718%	49,906	-37.047%
2022-08-03	0.4000	0.44000	0.3969	0.4391	+9.665%	32,966	-32.817%
2022-08-02	0.3899	0.40040	0.3805	0.4004	+2.693%	57,112	-26.324%
2022-08-01	0.3700	0.43000	0.3700	0.3899	+6.705%	69,973	-24.340%
2022-07-29	0.3950	0.39500	0.3600	0.3654	+1.500%	72,596	-19.267%
2022-07-28	0.3906	0.39490	0.3600	0.3600	-3.226%	100,587	-18.056%
2022-07-27	0.3885	0.38850	0.3703	0.3720	+0.459%	21,005	-20.699%
2022-07-26	0.4000	0.40000	0.3703	0.3703	-0.617%	17,025	-20.335%
2022-07-25	0.3800	0.38510	0.3716	0.3726	-2.461%	23,293	-20.827%
2022-07-22	0.3711	0.40080	0.3711	0.3820	+3.020%	7,317	-22.775%
2022-07-21	0.4108	0.41080	0.3708	0.3708	-7.692%	42,597	-20.442%
2022-07-20	0.4001	0.41960	0.4000	0.4017	-4.357%	19,881	-26.562%
2022-07-19	0.4000	0.42000	0.4000	0.4200	+4.974%	12,588	-29.762%
2022-07-18	0.3600	0.40690	0.3600	0.4001	+11.511%	21,974	-26.268%
2022-07-15	0.3649	0.37770	0.3587	0.3588	-0.444%	47,548	-17.781%
2022-07-14	0.3535	0.39350	0.3535	0.3604	-9.900%	64,688	-18.147%
2022-07-13	0.4099	0.41760	0.4000	0.4000	+0.730%	33,343	-26.250%
2022-07-12	0.4211	0.42330	0.3971	0.3971	-5.766%	37,418	-25.711%
2022-07-11	0.4300	0.43000	0.4210	0.4214	-2.000%	7,063	-29.995%
2022-07-08	0.4700	0.47000	0.4200	0.4300	+3.341%	12,112	-31.395%
2022-07-07	0.4440	0.44400	0.4160	0.4161	-1.794%	18,207	-29.104%
2022-07-06	0.4499	0.44990	0.4200	0.4237	+1.194%	11,880	-30.375%
2022-07-05	0.4648	0.46480	0.4180	0.4187	-10.877%	57,291	-29.544%
2022-07-01	0.4476	0.47490	0.4476	0.4698	+4.400%	10,363	-37.207%
2022-06-30	0.4512	0.46580	0.4500	0.4500	-2.195%	30,306	-34.444%
2022-06-29	0.4837	0.49000	0.4600	0.4601	-4.146%	25,321	-35.884%
2022-06-28	0.4789	0.50500	0.4606	0.4800	+6.054%	16,331	-38.542%
2022-06-27	0.4518	0.48540	0.4481	0.4526	+0.177%	11,614	-34.821%
2022-06-24	0.6790	0.67900	0.4467	0.4518	+1.074%	18,111	-34.706%
2022-06-23	0.7500	0.75000	0.4383	0.4470	-7.949%	37,835	-34.004%
2022-06-22	0.4920	0.50490	0.4856	0.4856	-0.959%	11,626	-39.250%
2022-06-21	0.5100	0.53500	0.4901	0.4903	-1.940%	36,031	-39.833%
2022-06-17	0.4999	0.51410	0.4961	0.5000	-2.913%	9,520	-41.000%
2022-06-16	0.4851	0.51500	0.4851	0.5150	+1.498%	18,924	-42.718%
2022-06-15	0.5101	0.51490	0.4851	0.5074	+1.480%	15,765	-41.860%
2022-06-14	0.5202	0.53500	0.4975	0.5000	-4.798%	36,900	-41.000%
2022-06-13	0.5325	0.54830	0.5183	0.5252	-1.426%	32,373	-43.831%
2022-06-10	0.5800	0.58000	0.5255	0.5328	-1.333%	47,485	-44.632%
2022-06-09	0.5400	0.55000	0.5301	0.5400	-0.019%	17,778	-45.370%
2022-06-08	0.5850	0.58500	0.5328	0.5401	-1.800%	26,911	-45.380%
2022-06-07	0.5521	0.55900	0.5400	0.5500	-0.362%	25,865	-46.364%
2022-06-06	0.5700	0.57510	0.5520	0.5520	-1.464%	31,509	-46.558%
2022-06-03	0.5900	0.60990	0.5602	0.5602	-9.543%	29,838	-47.340%
2022-06-02	0.5666	0.62000	0.5666	0.6193	+8.687%	38,210	-52.366%
2022-06-01	0.5500	0.59000	0.5500	0.5698	+3.600%	28,346	-48.227%
2022-05-31	0.5200	0.55000	0.5020	0.5500	+1.833%	37,184	-46.364%
2022-05-27	0.5252	0.54510	0.5252	0.5401	+2.857%	14,324	-45.380%
2022-05-26	0.5023	0.52570	0.5020	0.5251	+4.602%	14,735	-43.820%
2022-05-25	0.5700	0.57000	0.5005	0.5020	-3.739%	23,480	-41.235%
2022-05-24	0.5520	0.58420	0.5033	0.5215	-7.862%	43,955	-43.432%
2022-05-23	0.5460	0.56600	0.5353	0.5660	+8.825%	25,433	-47.880%
2022-05-20	0.5700	0.58990	0.5201	0.5201	-8.722%	69,517	-43.280%
2022-05-19	0.5758	0.59000	0.5512	0.5698	-3.407%	64,316	-48.227%
2022-05-18	0.6372	0.63720	0.5505	0.5899	-6.365%	54,967	-49.992%
2022-05-17	0.6100	0.63490	0.6000	0.6300	+3.279%	52,040	-53.175%
2022-05-16	0.6171	0.61710	0.5700	0.6100	+8.715%	69,808	-51.639%
2022-05-13	0.5360	0.57000	0.5360	0.5611	+5.808%	46,678	-47.425%
2022-05-12	0.5555	0.56200	0.5303	0.5303	-7.144%	48,265	-44.371%
2022-05-11	0.5370	0.59000	0.5370	0.5711	+4.674%	125,214	-48.345%
2022-05-10	0.5600	0.57000	0.5067	0.5456	-1.427%	132,884	-45.931%
2022-05-09	0.5802	0.59060	0.5505	0.5535	-6.234%	60,452	-46.703%
2022-05-06	0.6500	0.65000	0.5903	0.5903	-9.185%	82,251	-50.025%
2022-05-05	0.7170	0.71700	0.6420	0.6500	-1.634%	83,217	-54.615%
2022-05-04	0.6900	0.72030	0.6417	0.6608	-3.673%	83,623	-55.357%
2022-05-03	0.6650	0.71580	0.6603	0.6860	+3.391%	29,088	-56.997%
2022-05-02	0.7156	0.71560	0.6635	0.6635	-0.301%	43,073	-55.539%
2022-04-29	0.6800	0.76680	0.6655	0.6655	-0.672%	117,925	-55.672%
2022-04-28	0.7270	0.72700	0.6635	0.6700	-4.545%	135,807	-55.970%
2022-04-27	0.7000	0.74290	0.7000	0.7019	+0.271%	53,392	-57.971%
2022-04-26	0.7200	0.74500	0.7000	0.7000	-3.859%	84,755	-57.857%
2022-04-25	0.7500	0.75000	0.7209	0.7281	-5.442%	78,694	-59.484%
2022-04-22	0.8100	0.81100	0.7690	0.7700	-5.055%	53,673	-61.688%
2022-04-21	0.8401	0.84010	0.8061	0.8110	-4.633%	87,405	-63.625%
2022-04-20	0.8400	0.90000	0.8200	0.8504	-1.540%	78,509	-65.310%
2022-04-19	0.8712	0.91540	0.8515	0.8637	-0.277%	59,039	-65.845%
2022-04-18	0.9075	0.93000	0.8661	0.8661	-4.824%	101,192	-65.939%
2022-04-14	0.9301	0.97980	0.8920	0.9100	-2.161%	161,812	-67.582%
2022-04-13	0.8300	1.02000	0.8238	0.9301	+12.060%	1,652,347	-68.283%
2022-04-12	0.8219	0.84360	0.7817	0.8300	+0.012%	155,097	-64.458%
2022-04-11	0.8140	0.86990	0.8115	0.8299	-0.036%	126,906	-64.454%
2022-04-08	0.8143	0.85000	0.7973	0.8302	+2.494%	182,355	-64.466%
2022-04-07	0.8338	0.84590	0.8021	0.8100	-4.706%	105,521	-63.580%
2022-04-06	0.8400	0.85000	0.8112	0.8500	-2.119%	87,925	-65.294%
2022-04-05	0.8394	0.90000	0.8334	0.8684	+2.165%	160,459	-66.029%
2022-04-04	0.8320	0.85000	0.8100	0.8500	+4.938%	153,329	-65.294%
2022-04-01	0.8833	0.88330	0.8033	0.8100	-8.298%	669,308	-63.580%
2022-03-31	0.8900	0.96990	0.8531	0.8833	-0.753%	704,652	-66.603%
2022-03-30	0.8410	0.93000	0.8410	0.8900	-1.330%	440,090	-66.854%
2022-03-29	0.8200	1.02000	0.7800	0.9020	+11.248%	1,301,586	-67.295%
2022-03-28	0.8400	0.86530	0.7623	0.8108	-2.313%	1,925,313	-63.616%
2022-03-25	0.8500	0.86980	0.8056	0.8300	-5.338%	340,326	-64.458%
2022-03-24	0.8862	0.89690	0.8425	0.8768	-4.696%	681,429	-66.355%
2022-03-23	0.8613	0.92000	0.8511	0.9200	+3.371%	342,888	-67.935%
2022-03-22	0.9125	0.91250	0.8502	0.8900	-1.657%	486,954	-66.854%
2022-03-21	0.8800	0.91420	0.8703	0.9050	-3.001%	652,180	-67.403%
2022-03-18	0.9600	0.98380	0.9001	0.9330	-9.417%	655,833	-68.382%
2022-03-17	1.0300	1.04000	0.9000	1.0300	+3.010%	1,293,392	-71.359%
2022-03-16	1.0500	1.13000	0.9601	0.9999	-11.513%	1,264,816	-70.497%
2022-03-15	1.4000	1.43000	1.0300	1.1300	-8.871%	6,424,070	-73.894%
2022-03-14	1.1500	1.30000	1.0600	1.2400	-10.145%	3,939,995	-76.210%
2022-03-11	1.6000	1.75000	1.1500	1.3800	+40.816%	36,962,085	-78.623%
2022-03-10	0.8900	0.98000	0.8500	0.9800	+12.851%	1,319,612	-69.898%
2022-03-09	0.9700	1.04000	0.8001	0.8684	-12.829%	200,338	-66.029%
2022-03-08	0.9105	1.15000	0.8960	0.9962	+11.933%	412,052	-70.387%
2022-03-07	0.8829	0.91630	0.8750	0.8900	+2.041%	60,749	-66.854%
2022-03-04	0.9139	0.92460	0.8722	0.8722	-0.875%	26,047	-66.177%
2022-03-03	0.9339	0.94990	0.8724	0.8799	-5.782%	26,172	-66.473%
2022-03-02	0.9000	0.93390	0.8737	0.9339	+8.808%	52,481	-68.412%
2022-03-01	0.7966	0.90000	0.7966	0.8583	+8.646%	58,472	-65.630%
2022-02-28	0.7900	0.79000	0.7501	0.7900	+1.282%	27,067	-62.658%
2022-02-25	0.7311	0.80180	0.7311	0.7800	+6.820%	21,627	-62.179%
2022-02-24	0.8200	0.82000	0.7287	0.7302	-8.128%	40,388	-59.600%
2022-02-23	0.7501	0.79560	0.7501	0.7948	+5.959%	37,621	-62.884%
2022-02-22	0.7675	0.79020	0.7450	0.7501	-1.134%	58,079	-60.672%
2022-02-18	0.8001	0.81500	0.7587	0.7587	-5.163%	46,292	-61.118%
2022-02-17	0.7400	0.80000	0.6760	0.8000	+3.226%	41,011	-63.125%
2022-02-16	0.7201	0.77500	0.7201	0.7750	+7.624%	42,748	-61.935%
2022-02-15	0.7000	0.73850	0.7000	0.7201	-0.125%	20,668	-59.033%
2022-02-14	0.6360	0.77020	0.6360	0.7210	+8.912%	158,308	-59.085%
2022-02-11	0.6255	0.67200	0.6102	0.6620	+5.835%	41,591	-55.438%
2022-02-10	0.6200	0.64520	0.6200	0.6255	+1.823%	34,597	-52.838%
2022-02-09	0.6400	0.65030	0.6101	0.6143	-2.677%	42,802	-51.978%
2022-02-08	0.6811	0.70020	0.6101	0.6312	-7.652%	85,553	-53.264%
2022-02-07	0.6740	0.68700	0.6400	0.6835	+5.969%	51,268	-56.840%
2022-02-04	0.6830	0.68300	0.6411	0.6450	-3.731%	36,522	-54.264%
2022-02-03	0.6830	0.68480	0.6600	0.6700	-6.359%	14,956	-55.970%
2022-02-02	0.6956	0.72590	0.6956	0.7155	+4.989%	31,419	-58.770%
2022-02-01	0.6750	0.69000	0.6600	0.6815	+2.358%	36,989	-56.713%
2022-01-31	0.6720	0.67200	0.6350	0.6658	+2.953%	37,876	-55.692%
2022-01-28	0.6750	0.68000	0.6402	0.6467	-4.221%	64,131	-54.384%
2022-01-27	0.7220	0.72200	0.6703	0.6752	-6.222%	68,915	-56.309%
2022-01-26	0.7470	0.74700	0.7200	0.7200	-0.690%	17,613	-59.028%
2022-01-25	0.7300	0.75000	0.7102	0.7250	+0.346%	17,380	-59.310%
2022-01-24	0.7700	0.77000	0.7102	0.7225	-6.169%	68,621	-59.170%
2022-01-21	0.8100	0.82990	0.7424	0.7700	-7.218%	58,622	-61.688%
2022-01-20	0.8000	0.85180	0.7801	0.8299	+4.878%	66,226	-64.454%
2022-01-19	0.7199	0.80000	0.7101	0.7913	+9.949%	113,208	-62.720%
2022-01-18	0.7470	0.76450	0.7075	0.7197	-3.861%	65,160	-59.011%
2022-01-14	0.8080	0.80800	0.7315	0.7486	-5.252%	58,537	-60.593%
2022-01-13	0.8250	0.82700	0.7887	0.7901	-4.311%	50,901	-62.663%
2022-01-12	0.9857	0.98570	0.7931	0.8257	+3.212%	98,108	-64.273%
2022-01-11	0.7671	0.80380	0.7671	0.8000	+3.815%	42,890	-63.125%
2022-01-10	0.9054	0.90540	0.7604	0.7706	-17.495%	256,613	-61.718%
2022-01-07	1.0600	1.06000	0.8588	0.9340	-8.431%	235,538	-68.415%
2022-01-06	1.0200	1.07000	1.0100	1.0200	-8.920%	61,214	-71.078%
2022-01-05	1.1500	1.20000	1.1000	1.1199	-0.894%	27,581	-73.658%
2022-01-04	1.1800	1.18000	1.1300	1.1300	-0.877%	13,445	-73.894%
2022-01-03	1.0800	1.18000	1.0800	1.1400	+2.703%	7,550	-74.123%
2021-12-31	1.0600	1.15000	1.0507	1.1100	+3.738%	62,592	-73.423%
2021-12-30	1.0100	1.09000	1.0095	1.0700	+3.883%	68,389	-72.430%
2021-12-29	1.0700	1.14000	1.0000	1.0300	-0.962%	91,835	-71.359%
2021-12-28	1.1000	1.11000	1.0200	1.0400	-6.306%	83,197	-71.635%
2021-12-27	1.1000	1.11000	1.0600	1.1100	+0.909%	45,946	-73.423%
2021-12-23	1.1500	1.17010	1.1000	1.1000	-3.509%	29,923	-73.182%
2021-12-22	1.1200	1.14000	1.1100	1.1400	+1.333%	22,733	-74.123%
2021-12-21	1.1400	1.14000	1.0900	1.1250	-1.316%	76,965	-73.778%
2021-12-20	1.1800	1.18000	1.1300	1.1400	-5.000%	26,188	-74.123%
2021-12-17	1.1600	1.20000	1.1599	1.2000	+3.448%	65,945	-75.417%
2021-12-16	1.1591	1.17000	1.1400	1.1600	+3.571%	27,871	-74.569%
2021-12-15	1.1300	1.13000	1.0700	1.1200	-0.885%	11,332	-73.661%
2021-12-14	1.1200	1.19000	1.1200	1.1300	-3.419%	13,921	-73.894%
2021-12-13	1.1000	1.21880	1.0900	1.1700	+5.405%	42,667	-74.786%
2021-12-10	1.1300	1.13000	1.1100	1.1100	-2.614%	5,630	-73.423%
2021-12-09	1.1759	1.19500	1.1300	1.1398	-5.802%	17,431	-74.118%
2021-12-08	1.2138	1.23000	1.2100	1.2100	+0.833%	2,562	-75.620%
2021-12-07	1.1400	1.21990	1.1100	1.2000	+8.108%	55,777	-75.417%
2021-12-06	1.1200	1.15000	1.0600	1.1100	-2.632%	64,202	-73.423%
2021-12-03	1.2000	1.21000	1.1200	1.1400	0.000%	29,942	-74.123%
2021-12-02	1.1000	1.17000	1.1000	1.1400	+3.636%	32,605	-74.123%
2021-12-01	1.1900	1.22000	1.1000	1.1000	-7.563%	22,116	-73.182%
2021-11-30	1.2600	1.30000	1.1800	1.1900	-7.031%	51,994	-75.210%
2021-11-29	1.2800	1.29000	1.2600	1.2800	+1.587%	21,379	-76.953%
2021-11-26	1.3000	1.31000	1.2400	1.2600	-3.077%	46,799	-76.587%
2021-11-24	1.2854	1.30100	1.2500	1.3000	+3.175%	31,051	-77.308%
2021-11-23	1.3100	1.32770	1.2600	1.2600	-5.970%	34,771	-76.587%
2021-11-22	1.3500	1.35000	1.3200	1.3400	+0.752%	54,832	-77.985%
2021-11-19	1.4000	1.40000	1.3300	1.3300	-6.338%	53,995	-77.820%
2021-11-18	1.3700	1.46500	1.3700	1.4200	0.000%	78,241	-79.225%
2021-11-17	1.4000	1.44980	1.4000	1.4200	-1.389%	70,344	-79.225%
2021-11-16	1.4700	1.47000	1.4000	1.4400	-2.703%	77,218	-79.514%
2021-11-15	1.4200	1.48000	1.4100	1.4800	+4.965%	15,403	-80.068%
2021-11-12	1.4500	1.48000	1.3900	1.4100	-3.425%	65,303	-79.078%
2021-11-11	1.5100	1.51000	1.3800	1.4600	+1.066%	116,224	-79.795%
2021-11-10	1.4200	1.52000	1.3997	1.4446	+3.928%	70,174	-79.579%
2021-11-09	1.3900	1.40000	1.3500	1.3900	+0.725%	10,270	-78.777%
2021-11-08	1.4100	1.43000	1.3700	1.3800	-0.719%	26,408	-78.623%
2021-11-05	1.3400	1.39000	1.2500	1.3900	+5.303%	37,280	-78.777%
2021-11-04	1.3100	1.36000	1.3000	1.3200	+1.538%	48,125	-77.652%
2021-11-03	1.3400	1.38270	1.3000	1.3000	-4.412%	54,965	-77.308%
2021-11-02	1.3700	1.38000	1.3500	1.3600	-0.730%	15,280	-78.309%
2021-11-01	1.4200	1.43100	1.3500	1.3700	-4.196%	64,680	-78.467%
2021-10-29	1.4200	1.47530	1.4100	1.4300	+0.704%	18,073	-79.371%
2021-10-28	1.4500	1.51000	1.4200	1.4200	-2.069%	15,041	-79.225%
2021-10-27	1.5400	1.54000	1.4400	1.4500	-6.452%	15,785	-79.655%
2021-10-26	1.5700	1.57000	1.5000	1.5500	+0.649%	39,266	-80.968%
2021-10-25	1.5700	1.59000	1.4800	1.5400	-2.532%	100,881	-80.844%
2021-10-22	1.4900	1.66000	1.4900	1.5800	+5.333%	68,047	-81.329%
2021-10-21	1.4800	1.51000	1.4800	1.5000	-0.412%	39,673	-80.333%
2021-10-20	1.4700	1.51000	1.4300	1.5062	+3.876%	13,554	-80.414%
2021-10-19	1.5000	1.52990	1.4200	1.4500	-1.361%	72,077	-79.655%
2021-10-18	1.4500	1.52900	1.4500	1.4700	-2.000%	26,884	-79.932%
2021-10-15	1.5000	1.53000	1.4700	1.5000	+0.053%	24,291	-80.333%
2021-10-14	1.5400	1.55000	1.4300	1.4992	-2.013%	115,729	-80.323%
2021-10-13	1.4500	1.53650	1.4500	1.5300	+5.510%	62,290	-80.719%
2021-10-12	1.4900	1.50110	1.4501	1.4501	-0.048%	7,732	-79.657%
2021-10-11	1.5000	1.52000	1.4500	1.4508	-2.631%	23,248	-79.666%
2021-10-08	1.5000	1.54000	1.4800	1.4900	+1.361%	36,616	-80.201%
2021-10-07	1.3800	1.49500	1.3800	1.4700	+5.008%	51,984	-79.932%
2021-10-06	1.3300	1.39990	1.3300	1.3999	+3.696%	45,116	-78.927%
2021-10-05	1.3200	1.35000	1.2600	1.3500	+3.894%	153,107	-78.148%
2021-10-04	1.2900	1.30000	1.2600	1.2994	+2.315%	77,277	-77.297%
2021-10-01	1.2900	1.32000	1.2700	1.2700	-1.550%	32,281	-76.772%
2021-09-30	1.2700	1.31000	1.2700	1.2900	+1.575%	44,672	-77.132%
2021-09-29	1.2800	1.30000	1.2600	1.2700	-2.308%	48,911	-76.772%
2021-09-28	1.5100	1.51000	1.2500	1.3000	-3.953%	95,014	-77.308%
2021-09-27	1.3300	1.38050	1.3200	1.3535	+2.020%	29,775	-78.205%
2021-09-24	1.2847	1.32990	1.2600	1.3267	+3.648%	60,767	-77.764%
2021-09-23	1.2500	1.35000	1.2500	1.2800	+2.400%	79,630	-76.953%
2021-09-22	1.3200	1.32000	1.2500	1.2500	-4.580%	89,566	-76.400%
2021-09-21	1.7400	1.74000	1.2962	1.3100	-2.963%	80,929	-77.481%
2021-09-20	1.5600	1.56000	1.3500	1.3500	-12.903%	57,158	-78.148%
2021-09-17	1.5700	1.60000	1.5300	1.5500	-1.274%	38,271	-80.968%
2021-09-16	1.6009	1.60090	1.5402	1.5700	-4.268%	42,446	-81.210%
2021-09-15	1.6900	1.72000	1.6300	1.6400	-1.205%	17,858	-82.012%
2021-09-14	1.7500	1.81010	1.6500	1.6600	-4.046%	25,154	-82.229%
2021-09-13	1.7200	1.75000	1.6600	1.7300	-0.990%	83,167	-82.948%
2021-09-10	1.8500	1.85000	1.7300	1.7473	-1.282%	38,691	-83.117%
2021-09-09	1.8400	1.84420	1.7700	1.7700	-4.324%	14,157	-83.333%
2021-09-08	1.8800	1.88000	1.8424	1.8500	-1.070%	6,408	-84.054%
2021-09-07	1.7300	1.90000	1.7300	1.8700	-2.094%	42,966	-84.225%
2021-09-03	1.8600	1.92000	1.8550	1.9100	+3.804%	32,975	-84.555%
2021-09-02	1.9500	1.95000	1.8400	1.8400	-1.075%	26,216	-83.967%
2021-09-01	1.9000	1.90000	1.8600	1.8600	-2.618%	8,230	-84.140%
2021-08-31	1.8201	1.91000	1.8201	1.9100	+3.804%	20,893	-84.555%
2021-08-30	2.0000	2.00000	1.8400	1.8400	-4.167%	19,278	-83.967%
2021-08-27	1.8038	1.92000	1.8038	1.9200	+8.475%	17,110	-84.635%
2021-08-26	1.8150	1.83000	1.7300	1.7700	-2.210%	19,439	-83.333%
2021-08-25	1.7900	1.82000	1.7838	1.8100	+0.277%	10,825	-83.702%
2021-08-24	1.8500	1.85000	1.7600	1.8050	-1.902%	44,863	-83.657%
2021-08-23	1.7700	1.85000	1.7700	1.8400	+3.955%	28,897	-83.967%
2021-08-20	1.7800	1.79000	1.7300	1.7700	+2.312%	9,024	-83.333%
2021-08-19	1.7700	1.80020	1.7100	1.7300	-1.143%	20,889	-82.948%
2021-08-18	1.7658	1.76580	1.7311	1.7500	0.000%	27,472	-83.143%
2021-08-17	1.7500	1.83000	1.7450	1.7500	-2.778%	118,419	-83.143%
2021-08-16	1.8800	1.89000	1.7900	1.8000	-5.759%	49,978	-83.611%
2021-08-13	1.9200	1.95000	1.9100	1.9100	+0.526%	8,135	-84.555%
2021-08-12	1.9724	1.98000	1.8599	1.9000	-4.040%	15,721	-84.474%
2021-08-11	1.7800	1.98000	1.7800	1.9800	+4.211%	51,301	-85.101%

.dark-mode .Vb2Y4q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vb2Y4q{ color: #333333; background-color: white; border: 2px solid #333333; }EXNExcellon Resources Inc.stock NYSEAMERICAN

EXN
Excellon Resources Inc.
stock NYSEAMERICAN