Skip to main content
logo
Regency Silver Corp. (RSMXF)
OTCMKTS · Delayed Price · Currency is USD
0.1010
-0.00126 (-1.23%)
At close: Mar 27, 2026

RSMXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.100.100.100.100.10-1.27%7,006
Mar 26, 20260.100.100.100.100.10-1.35%2,505
Mar 25, 20260.080.120.080.100.1022.00%61,116
Mar 24, 20260.110.110.090.090.09-15.00%67,550
Mar 23, 20260.080.110.080.100.1012.11%74,360
Mar 20, 20260.100.100.090.090.09-11.16%24,395
Mar 19, 20260.100.100.100.100.10-2.14%89,000
Mar 18, 20260.110.110.100.100.10-10.86%45,000
Mar 17, 20260.130.130.110.120.120.88%15,011
Mar 16, 20260.110.120.110.110.11-0.44%124,215
Mar 13, 20260.120.120.110.110.11-8.47%169,334
Mar 12, 20260.130.130.130.130.13-0.79%32,606
Mar 11, 20260.130.160.130.130.13-4.83%541,168
Mar 10, 20260.150.150.130.130.13-3.14%178,900
Mar 9, 20260.130.140.120.140.142.09%4,887
Mar 6, 20260.120.130.120.130.1316.61%187,340
Mar 5, 20260.130.130.120.120.12-4.17%71,076
Mar 4, 20260.130.130.120.120.12-3.69%68,840
Mar 3, 20260.130.150.120.120.12-12.38%127,447
Mar 2, 20260.150.160.110.140.14-23.26%1,082,760
Feb 27, 20260.180.190.180.190.198.87%17,320
Feb 26, 20260.180.180.170.170.17-10.28%163,456
Feb 25, 20260.250.250.180.190.191.93%83,540
Feb 24, 20260.200.200.180.190.19-6.01%82,112
Feb 23, 20260.210.210.180.200.201.28%80,760
Feb 20, 20260.190.210.180.200.206.02%98,647
Feb 19, 20260.170.180.160.180.180.77%120,887
Feb 18, 20260.190.190.170.180.182.35%187,370
Feb 17, 20260.190.190.170.180.18-8.45%106,938
Feb 13, 20260.190.200.190.200.202.41%45,035
Feb 12, 20260.210.210.180.190.19-9.62%288,304
Feb 11, 20260.210.210.200.210.211.15%609,010
Feb 10, 20260.220.230.200.210.21-7.08%35,860
Feb 9, 20260.200.230.200.220.2215.42%162,123
Feb 6, 20260.190.200.180.190.198.06%207,954
Feb 5, 20260.120.210.120.180.18-9.86%328,519
Feb 4, 20260.230.230.200.200.20-6.29%95,069
Feb 3, 20260.210.220.200.210.2113.65%140,880
Feb 2, 20260.210.210.190.190.19-8.13%62,859
Jan 30, 20260.210.230.200.200.20-15.56%915,752
Jan 29, 20260.290.290.230.240.24-13.06%1,071,809
Jan 28, 20260.220.290.220.280.2811.20%2,339,124
Jan 27, 20260.240.250.220.250.2512.46%326,229
Jan 26, 20260.280.310.220.220.22-7.34%1,237,233
Jan 23, 20260.230.250.210.240.2411.84%518,774
Jan 22, 20260.180.220.180.210.2122.50%386,946
Jan 21, 20260.200.200.160.180.18-9.70%309,757
Jan 20, 20260.150.200.150.190.1929.27%193,193
Jan 16, 20260.170.200.140.150.15-4.28%119,257
Jan 15, 20260.160.160.150.160.164.26%72,895