Excellon Resources Inc (PK) (EXNRF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0525 | 75.5395683453 | 0.0695 | 0.135834 | 0.0695 | 118370 | 0.10144221 | CS |
| 4 | 0.056 | 84.8484848485 | 0.066 | 0.135834 | 0.058 | 48922 | 0.08620319 | CS |
| 12 | 0.0553 | 82.9085457271 | 0.0667 | 0.135834 | 0.057 | 45775 | 0.07208235 | CS |
| 26 | 0.0569 | 87.4039938556 | 0.0651 | 0.135834 | 0.057 | 60635 | 0.07466915 | CS |
| 52 | 0.072 | 144 | 0.05 | 0.192 | 0.05 | 64072 | 0.10315794 | CS |
| 156 | 0.1205 | 8033.33333333 | 0.0015 | 0.377475 | 0.0015 | 41686 | 0.11340275 | CS |
| 260 | -0.0924 | -43.0970149254 | 0.2144 | 0.377475 | 0.0015 | 40538 | 0.1134346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 0.1322 | 0.0193 | 17.09 | 0.124 | 0.1322 | 0.1175 | 122693 |
| 1739917740 | 0.1129 | 0.02014 | 21.71 | 0.1008 | 0.1194 | 0.1008 | 98103 |
| 1739572020 | 0.09276 | 0.01846 | 24.85 | 0.0765 | 0.0985 | 0.0765 | 106209 |
| 1739485320 | 0.0743 | 0.009 | 13.78 | 0.0695 | 0.092 | 0.0695 | 146476 |
| 1739398920 | 0.0653 | 0.0063 | 10.68 | 0.0588 | 0.0656 | 0.0588 | 64223 |
| 1739312940 | 0.059 | 0.0001 | 0.17 | 0.0665 | 0.0665 | 0.059 | 52405 |
| 1739226000 | 0.0589 | -0.00595 | -9.18 | 0.0627 | 0.063 | 0.0589 | 25552 |
| 1738967160 | 0.06485 | 0.0022 | 3.51 | 0.06485 | 0.06485 | 0.06485 | 7004 |
| 1738880880 | 0.06265 | 0 | 0.00 | 0.06265 | 0.06265 | 0.06265 | 0 |
| 1738794480 | 0.06265 | 0 | 0.00 | 0.06265 | 0.06265 | 0.06265 | 0 |
| 1738708080 | 0.06265 | 5.0E-5 | 0.08 | 0.05925 | 0.0636 | 0.058 | 8979 |
| 1738621740 | 0.0626 | 0.002755 | 4.60 | 0.058 | 0.0626 | 0.058 | 22663 |
| 1738362000 | 0.059845 | -0.003955 | -6.20 | 0.0629 | 0.0629 | 0.059845 | 43434 |
| 1738276140 | 0.0638 | 0 | 0.00 | 0.0638 | 0.0638 | 0.0638 | 0 |
| 1738189740 | 0.0638 | -0.0007 | -1.09 | 0.0608 | 0.0638 | 0.0608 | 14256 |
| 1738103280 | 0.0645 | 0.00042 | 0.66 | 0.06705 | 0.06705 | 0.0621 | 7029 |
| 1738016820 | 0.06408 | -0.00492 | -7.13 | 0.066 | 0.06675 | 0.06408 | 7755 |
| 1737757440 | 0.069 | 0.003 | 4.55 | 0.066 | 0.07 | 0.066 | 21795 |
| 1737671220 | 0.066 | -0.004 | -5.71 | 0.066 | 0.077 | 0.066 | 34175 |
| 1737584640 | 0.07 | 0.00065 | 0.94 | 0.068 | 0.07 | 0.068 | 8955 |
| 1737498540 | 0.06935 | 0.00325 | 4.92 | 0.0661 | 0.093 | 0.0661 | 4471 |
| 1737152880 | 0.0661 | -0.00375 | -5.37 | 0.0655 | 0.0728 | 0.0655 | 457648 |
| 1737066420 | 0.06985 | -0.00445 | -5.99 | 0.0743 | 0.079 | 0.06985 | 2601 |
| 1736979720 | 0.0743 | 0.0091001 | 13.96 | 0.06286 | 0.0743 | 0.06286 | 6900 |
| 1736893380 | 0.0651999 | 0.0031999 | 5.16 | 0.0621 | 0.0704999 | 0.0621 | 6700 |
| 1736806800 | 0.062 | 0.002 | 3.33 | 0.062 | 0.062 | 0.062 | 1000 |
| 1736547720 | 0.06 | 0.0009 | 1.52 | 0.06 | 0.06 | 0.06 | 26252 |
| 1736375340 | 0.0591 | -0.0002 | -0.34 | 0.0575 | 0.0591 | 0.0575 | 5227 |
| 1736288940 | 0.0593 | -0.0012 | -1.98 | 0.0575 | 0.06125 | 0.0575 | 7253 |
| 1736202360 | 0.0605 | -0.00252 | -4.00 | 0.060512 | 0.06315 | 0.0589 | 13000 |
| 1735942980 | 0.06302 | -0.00178 | -2.75 | 0.0669 | 0.0669 | 0.0617 | 3560 |
| 1735856700 | 0.0648 | 0.0013 | 2.05 | 0.0638 | 0.0648 | 0.062 | 7464 |
| 1735683960 | 0.0635 | -0.0036 | -5.37 | 0.0669 | 0.0669 | 0.05959 | 18279 |
| 1735597740 | 0.0671 | 0.0022 | 3.39 | 0.0704999 | 0.0704999 | 0.0671 | 2768 |
| 1735338000 | 0.0649 | -0.00618 | -8.69 | 0.07 | 0.07095 | 0.0619 | 164107 |
| 1735252020 | 0.07108 | 0.00398 | 5.93 | 0.068 | 0.07108 | 0.068 | 872 |
| 1735078200 | 0.0671 | 0.0059 | 9.64 | 0.067 | 0.068 | 0.066 | 31660 |
| 1734992400 | 0.0612 | -0.0015 | -2.39 | 0.062 | 0.06685 | 0.057 | 53804 |
| 1734733200 | 0.0627 | 0.0027 | 4.50 | 0.0671 | 0.0677 | 0.0627 | 37750 |
| 1734646800 | 0.06 | -0.003888 | -6.09 | 0.0641 | 0.0641 | 0.058 | 140384 |
| 1734560940 | 0.063888 | 0.001788 | 2.88 | 0.062 | 0.06695 | 0.058 | 77500 |
| 1734474360 | 0.0621 | 0.0021 | 3.50 | 0.063 | 0.0674 | 0.0619 | 98069 |
| 1734388140 | 0.06 | -0.0071 | -10.58 | 0.0664 | 0.0664 | 0.06 | 1435 |
| 1734128940 | 0.0671 | 0.0013 | 1.98 | 0.0694 | 0.0694 | 0.06525 | 8368 |
| 1734042480 | 0.0658 | 0.0008 | 1.23 | 0.0635 | 0.07275 | 0.0635 | 3080 |
| 1733955900 | 0.065 | -0.0071 | -9.85 | 0.0728 | 0.0728 | 0.065 | 37495 |
| 1733869200 | 0.0721 | -0.0031 | -4.12 | 0.08 | 0.08 | 0.0721 | 30525 |
| 1733782800 | 0.0752 | 0.0035 | 4.88 | 0.0755 | 0.0755 | 0.0696 | 49951 |
| 1733523600 | 0.0717 | 0.0034 | 4.98 | 0.0717 | 0.0717 | 0.0717 | 179 |
| 1733437500 | 0.0683 | 0.0047 | 7.39 | 0.068 | 0.0716 | 0.06248 | 66153 |
| 1733350980 | 0.0636 | -0.0009 | -1.40 | 0.08 | 0.08 | 0.0636 | 36449 |
| 1733264700 | 0.0645 | -0.0003 | -0.46 | 0.06475 | 0.069 | 0.0645 | 11546 |
| 1733178180 | 0.0648 | -0.00633 | -8.90 | 0.06685 | 0.076 | 0.062 | 127347 |
| 1732918200 | 0.07113 | 0.00613 | 9.43 | 0.0667 | 0.07113 | 0.0667 | 3025 |
| 1732746540 | 0.065 | -0.0026 | -3.85 | 0.0637 | 0.07035 | 0.0633 | 8034 |
| 1732659960 | 0.0675999 | 0 | 0.00 | 0.0675999 | 0.0675999 | 0.0675999 | 0 |
| 1732573560 | 0.0675999 | 0.0005999 | 0.90 | 0.07165 | 0.07165 | 0.0675999 | 2611 |
| 1732314000 | 0.067 | 0.002 | 3.08 | 0.0674 | 0.077 | 0.067 | 40491 |
| 1732227900 | 0.065 | -0.0119 | -15.47 | 0.0709 | 0.0709 | 0.065 | 13484 |
| 1732141200 | 0.0769 | 0 | 0.00 | 0.0769 | 0.0769 | 0.0769 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
