EXMGF

Excelsior Mining (QX) Historical Data

EXMGF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 0.4418 -0.0181 -3.94% 0.44 0.4473 0.434 48,389
Sep 15 2021 0.4599 0.01791 4.05% 0.46 0.46 0.43828 123,394
Sep 14 2021 0.44199 0.00 +0.00% 0.44736 0.45 0.44199 0
Sep 14 2021 0.44199 -0.01301 -2.86% 0.44736 0.45 0.44199 11,494
Sep 13 2021 0.455 0.025 5.81% 0.438605 0.45984 0.4309 42,460
Sep 10 2021 0.43 -0.045 -9.47% 0.4712 0.4712 0.428032 198,833
Sep 09 2021 0.475 -0.031 -6.13% 0.4969 0.5065 0.475 117,340
Sep 08 2021 0.506 0.00 +0.00% 0.506 0.506 0.506 0
Sep 08 2021 0.506 0.00 0.0% 0.506 0.506 0.506 0
Sep 07 2021 0.506 0.01161 2.35% 0.495 0.5118 0.477 51,050
Sep 06 2021 0.494392 0.00 +0.00% 0.4933 0.494392 0.47632 0
Sep 03 2021 0.494392 0.00 +0.00% 0.4933 0.494392 0.47632 0
Sep 03 2021 0.494392 0.00089 0.18% 0.4933 0.494392 0.47632 29,416
Sep 02 2021 0.4935 0.00 +0.00% 0.52 0.52 0.482 0
Sep 02 2021 0.4935 -0.01468 -2.89% 0.52 0.52 0.482 91,333
Sep 01 2021 0.50818 0.00818 1.64% 0.5108 0.5159 0.5062 116,325
Aug 31 2021 0.50 0.00 +0.00% 0.508 0.5154 0.50 0
Aug 31 2021 0.50 -0.0083 -1.63% 0.508 0.5154 0.50 26,066
Aug 30 2021 0.5083 0.0563 12.46% 0.465 0.5083 0.465 83,276
Aug 27 2021 0.452 0.002 0.44% 0.452 0.452 0.452 5,008
Aug 26 2021 0.45 0.0019 0.42% 0.46 0.46 0.4438 9,677
Aug 25 2021 0.4481 0.0121 2.78% 0.4354 0.4481 0.4354 15,780
Aug 24 2021 0.436 0.0018 0.41% 0.44 0.4428 0.436 20,012
Aug 23 2021 0.4342 0.0042 0.98% 0.434 0.4425 0.4323 29,509
Aug 20 2021 0.43 0.00 +0.00% 0.43852 0.43852 0.4282 0
Aug 20 2021 0.43 0.0018 0.42% 0.43852 0.43852 0.4282 43,753
Aug 19 2021 0.4282 -0.0118 -2.68% 0.4404 0.45 0.4282 50,135
Aug 18 2021 0.44 0.00 +0.00% 0.43624 0.44 0.435 0
Aug 18 2021 0.44 0.005 1.15% 0.43624 0.44 0.435 50,406
Aug 17 2021 0.435 -0.0205 -4.5% 0.44766 0.44766 0.4349 14,087
Aug 16 2021 0.4555 -0.0045 -0.98% 0.47 0.47 0.4486 60,697
Aug 13 2021 0.46 0.00 +0.00% 0.47392 0.4755 0.46 0
Aug 13 2021 0.46 -0.0081 -1.73% 0.47392 0.4755 0.46 13,905
Aug 12 2021 0.4681 0.00 +0.00% 0.475 0.475 0.4681 0
Aug 12 2021 0.4681 -0.00699 -1.47% 0.475 0.475 0.4681 17,250
Aug 11 2021 0.475088 0.00509 1.08% 0.48 0.48 0.46 56,905
Aug 10 2021 0.47 0.00 +0.00% 0.4762 0.4788 0.4623 0
Aug 10 2021 0.47 -0.0062 -1.3% 0.4762 0.4788 0.4623 22,000
Aug 09 2021 0.4762 -0.0023 -0.48% 0.4575 0.4811 0.4575 38,960
Aug 06 2021 0.4785 0.00 +0.00% 0.467 0.4785 0.467 0
Aug 06 2021 0.4785 -0.0015 -0.31% 0.467 0.4785 0.467 2,574
Aug 05 2021 0.48 0.0302 6.71% 0.4572 0.48025 0.4572 27,029
Aug 04 2021 0.4498 0.0196 4.56% 0.42785 0.4498 0.42785 32,654
Aug 03 2021 0.4302 0.00 +0.00% 0.45721 0.45721 0.4302 0
Aug 03 2021 0.4302 -0.0296 -6.44% 0.45721 0.45721 0.4302 46,680
Aug 02 2021 0.4598 0.0195 4.43% 0.455 0.46 0.455 4,600
Jul 30 2021 0.4403 -0.0297 -6.32% 0.4618 0.462 0.4368 134,049
Jul 29 2021 0.47 0.00 +0.00% 0.489288 0.489288 0.4658 0
Jul 29 2021 0.47 -0.0096 -2.0% 0.489288 0.489288 0.4658 12,598
Jul 28 2021 0.4796 0.0045 0.95% 0.482 0.482 0.46571 38,705
Jul 27 2021 0.4751 -0.0349 -6.84% 0.493544 0.50723 0.465 28,500
Jul 26 2021 0.51 0.0719 16.41% 0.441286 0.5108 0.4372 224,943
Jul 23 2021 0.4381 0.0007 0.16% 0.44161 0.4471 0.43 40,463
Jul 22 2021 0.4374 0.00 +0.00% 0.4444 0.4444 0.4374 0
Jul 22 2021 0.4374 0.0074 1.72% 0.4444 0.4444 0.4374 5,340
Jul 21 2021 0.43 0.0055 1.3% 0.43 0.434368 0.43 14,955
Jul 20 2021 0.4245 0.00512 1.22% 0.4453 0.4453 0.42 5,600
Jul 19 2021 0.419384 0.00 +0.00% 0.4447 0.4447 0.4143 0
Jul 19 2021 0.419384 -0.02562 -5.76% 0.4447 0.4447 0.4143 93,149
Jul 16 2021 0.445 -0.0237 -5.06% 0.46851 0.4692 0.445 21,859
Jul 15 2021 0.4687 -0.0013 -0.28% 0.48344 0.48344 0.459664 31,189
Jul 14 2021 0.47 0.08429 21.85% 0.404324 0.47 0.40 96,317
Jul 13 2021 0.385712 0.00 +0.00% 0.411151 0.411151 0.3852 0
Jul 13 2021 0.385712 -0.00769 -1.95% 0.411151 0.411151 0.3852 200,811
Jul 12 2021 0.3934 0.00 +0.00% 0.43 0.4422 0.39168 0
Jul 12 2021 0.3934 -0.0416 -9.56% 0.43 0.4422 0.39168 143,236
Jul 09 2021 0.435 0.00 +0.00% 0.43 0.440816 0.43 0
Jul 09 2021 0.435 0.00818 1.92% 0.43 0.440816 0.43 43,143
Jul 08 2021 0.42682 -0.01633 -3.68% 0.439 0.439 0.42682 31,620
Jul 07 2021 0.44315 0.00 +0.00% 0.46 0.46 0.440935 0
Jul 07 2021 0.44315 -0.01405 -3.07% 0.46 0.46 0.440935 158,443
Jul 06 2021 0.4572 0.003 0.66% 0.479 0.48109 0.4557 77,971
Jul 05 2021 0.4542 0.00 +0.00% 0.464252 0.49 0.443 0
Jul 02 2021 0.4542 0.00 +0.00% 0.464252 0.49 0.443 0
Jul 02 2021 0.4542 -0.0358 -7.31% 0.464252 0.49 0.443 199,800
Jul 01 2021 0.49 0.0375 8.29% 0.49 0.49 0.49 163
Jun 30 2021 0.4525 0.016 3.67% 0.456099 0.4598 0.4361 43,816
Jun 29 2021 0.4365 0.00 +0.00% 0.4165 0.4365 0.40 0
Jun 29 2021 0.4365 0.0155 3.68% 0.4165 0.4365 0.40 174,081
Jun 28 2021 0.421 -0.051 -10.81% 0.48 0.48 0.41 626,751
Jun 25 2021 0.472 0.00 +0.00% 0.494 0.494 0.46864 0
Jun 25 2021 0.472 -0.02171 -4.4% 0.494 0.494 0.46864 220,408
Jun 24 2021 0.493707 0.01381 2.88% 0.495 0.495 0.471 94,925
Jun 23 2021 0.4799 0.00 +0.00% 0.480959 0.497 0.47612 0
Jun 23 2021 0.4799 0.0075 1.59% 0.480959 0.497 0.47612 64,855
Jun 22 2021 0.4724 -0.0043 -0.9% 0.4848 0.48889 0.46 190,712
Jun 21 2021 0.4767 -0.0083 -1.71% 0.5053 0.5134 0.4763 72,060


Your Recent History
USOTC
EXMGF
Excelsior ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.