Regency Silver Corp. (FRA:ZJ90)
Germany · Delayed Price · Currency is EUR 0.0620
-0.0030 (-4.62%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:ZJ90 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.41% | - |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.82% | - |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.77% | - |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.76% | - |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.68% | - |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.82% | - |
| Aug 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.68% | - |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.23% | - |
| Aug 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.41% | - |
| Aug 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.55% | - |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -16.57% | - |
| Aug 7, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 36.29% | 12,000 |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.20% | - |
| Aug 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.80% | - |
| Jul 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.04% | - |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.83% | - |
| Jul 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.26% | - |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.80% | - |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.17% | - |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.26% | - |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.87% | - |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.17% | - |
| Jul 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.40% | - |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.80% | - |
| Jul 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.85% | - |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.80% | - |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.44% | - |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 25.00% | - |
| Jul 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.88% | - |
| Jul 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.97% | - |
| Jul 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -14.17% | - |
| Jun 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | - |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,384 |
| Jun 22, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | - |
| Jun 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.11% | - |
| Jun 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -11.18% | - |
| Jun 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.83% | 30,000 |
| Jun 16, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -2.03% | 271,764 |
| Jun 15, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 19.35% | 12,500 |
| Jun 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.80% | - |