Skip to main content
logo
Regency Silver Corp. (RSMXD)
OTCMKTS · Delayed Price · Currency is USD
0.1231
+0.0075 (6.49%)
At close: Aug 28, 2025

Regency Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20250.130.130.120.120.126.49%3,504
Aug 27, 20250.120.120.120.120.1221.68%2,600
Aug 26, 20250.100.100.100.100.10-159
Aug 25, 20250.100.100.100.100.10-4.62%5,001
Aug 22, 20250.100.100.100.100.1010.54%75,000
Aug 21, 20250.090.090.090.090.09-2.07%6,000
Aug 20, 20250.090.090.090.090.09-5,000
Aug 18, 20250.090.090.090.090.094.07%102,000
Aug 14, 20250.080.090.080.090.09-0.45%10,500
Aug 13, 20250.090.090.090.090.09-3.48%2,000
Aug 11, 20250.090.090.090.090.092.79%500
Aug 8, 20250.090.090.090.090.095.05%5,161
Aug 6, 20250.090.090.090.090.09-4.80%6,750
Jul 29, 20250.090.090.090.090.09-6.58%1,911
Jul 28, 20250.090.100.090.100.100.21%17,500
Jul 25, 20250.100.100.100.100.10-2.85%500
Jul 24, 20250.090.100.090.100.10-1.80%3,500
Jul 23, 20250.100.100.100.100.10-5.29%60
Jul 22, 20250.090.110.090.110.1114.50%15,000
Jul 17, 20250.100.100.090.090.09-10.81%5,500
Jul 16, 20250.100.100.100.100.10-0.19%2,500
Jul 15, 20250.090.100.090.100.100.58%6,000
Jul 14, 20250.090.100.080.100.108.18%9,070
Jul 11, 20250.090.100.090.100.108.41%16,750
Jul 10, 20250.090.090.090.090.09-500
Jul 8, 20250.090.090.090.090.09-3,750
Jul 2, 20250.090.090.090.090.09-5.38%20,500
Jul 1, 20250.090.090.090.090.095.68%2,250
Jun 30, 20250.090.090.090.090.09-7,000
Jun 27, 20250.090.090.090.090.0910.00%83,500
Jun 25, 20250.070.080.070.080.08-9,250
Jun 23, 20250.090.090.080.080.08-19.03%35,050
Jun 20, 20250.100.100.100.100.10-3.14%3,500
Jun 17, 20250.100.100.100.100.10-60,250
Jun 16, 20250.100.100.100.100.10-11.38%23,500
Jun 13, 20250.100.120.100.120.1215.10%1,950
Jun 11, 20250.150.150.100.100.10-21.01%24,350
Jun 10, 20250.070.130.070.130.1330.52%6,000
Jun 6, 20250.100.100.100.100.10-5,032
Jun 5, 20250.100.100.100.100.1032.51%500
Jun 4, 20250.070.070.070.070.077.65%6,000
Jun 2, 20250.060.070.060.070.0718.06%2,000
May 30, 20250.070.070.060.060.06-24.80%28,406
May 29, 20250.080.080.080.080.08-1.54%1,500
May 23, 20250.070.080.070.080.082.37%15,100
May 20, 20250.080.080.080.080.08-29.30%2,000
May 19, 20250.110.110.110.110.1129.99%724
May 14, 20250.080.080.080.080.081.35%250
May 7, 20250.080.080.080.080.08-6.42%250
May 1, 20250.090.090.090.090.09-8.02%5,000