Regency Silver Corp. (RSMXF)
OTCMKTS
· Delayed Price · Currency is USD
0.0400
0.00 (0.00%)
Jun 25, 2025, 8:00 PM EDT
Regency Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 18,500 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 23, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.03% | 70,100 |
| Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.14% | 7,000 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 120,500 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.38% | 47,000 |
| Jun 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 15.10% | 3,900 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 11, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -21.04% | 48,700 |
| Jun 10, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 30.56% | 12,000 |
| Jun 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,065 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 32.51% | 1,000 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.65% | 12,000 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.06% | 4,000 |
| May 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -24.80% | 56,812 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.54% | 3,000 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,000 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.37% | 30,200 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -29.30% | 4,000 |
| May 19, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 29.99% | 1,448 |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.35% | 500 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.42% | 500 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.02% | 10,000 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.50% | 8,000 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.43% | 2,000 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.21% | 7,600 |
| Apr 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.74% | 1,300 |
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -13.51% | 2,600 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 500 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.33% | 19,550 |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 14, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 20.00% | 15,000 |