Skip to main content
logo
Regency Silver Corp. (RSMXF)
OTCMKTS · Delayed Price · Currency is USD
0.0818
-0.0012 (-1.45%)
Jun 12, 2026, 9:46 AM EST

RSMXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20260.080.080.080.080.08-1.45%7,100
Jun 10, 20260.080.080.080.080.081.84%3,400
Jun 9, 20260.080.080.080.080.08-6.75%38,000
Jun 8, 20260.080.090.080.090.09-3.00%4,000
Jun 5, 20260.090.090.090.090.09-1.10%125,500
Jun 4, 20260.090.090.090.090.09-3.60%145,650
Jun 3, 20260.090.090.090.090.095.89%5,155
Jun 1, 20260.090.090.090.090.099.00%10,040
May 29, 20260.090.090.080.080.08-2.41%550
May 28, 20260.080.080.080.080.08-6.57%135,501
May 27, 20260.090.090.090.090.096.52%160,295
May 26, 20260.100.100.080.080.085.37%34,100
May 22, 20260.080.080.080.080.083.23%109,600
May 21, 20260.080.080.080.080.08-3.13%75,501
May 20, 20260.080.080.080.080.08-2.01%500
May 19, 20260.080.080.080.080.08-18.36%18,583
May 18, 20260.100.100.100.100.1018.91%2,000
May 15, 20260.080.080.080.080.08-0.59%17,000
May 14, 20260.090.090.080.080.08-11.05%4,325
May 13, 20260.100.100.090.100.10-0.20%113,569
May 12, 20260.100.100.100.100.106.96%13,000
May 11, 20260.080.100.070.090.094.70%180,001
May 8, 20260.080.090.080.090.093.96%37,622
May 6, 20260.080.090.080.080.084.68%22,082
May 5, 20260.070.080.070.080.08-2.25%6,200
May 4, 20260.080.090.070.080.08-5.99%85,250
May 1, 20260.090.090.090.090.093.15%3,519
Apr 30, 20260.080.080.080.080.083.13%1,000
Apr 29, 20260.080.090.080.080.08-2.74%55,000
Apr 28, 20260.080.080.080.080.08-0.42%47,160
Apr 27, 20260.090.090.080.080.08-8.22%67,222
Apr 24, 20260.090.090.090.090.091.93%48,413
Apr 23, 20260.090.090.080.090.09-7.64%115,661
Apr 22, 20260.100.100.090.100.103.58%39,722
Apr 21, 20260.090.110.090.090.09-2.94%14,627
Apr 20, 20260.100.100.100.100.10-7.67%29,000
Apr 17, 20260.100.100.100.100.100.05%6,360
Apr 16, 20260.100.100.100.100.10-0.63%12,000
Apr 15, 20260.100.100.100.100.10-3.99%114,754
Apr 14, 20260.100.110.100.110.1114.67%54,039
Apr 13, 20260.090.090.090.090.093.87%3,175
Apr 10, 20260.100.100.090.090.09-9.90%150,100
Apr 9, 20260.100.100.100.100.10-6.35%621
Apr 8, 20260.110.110.110.110.1113.01%1,820
Apr 7, 20260.100.100.100.100.10-9.52%32,008
Apr 6, 20260.100.110.100.110.110.57%34,500
Apr 2, 20260.110.110.100.100.10-5.09%15,000
Apr 1, 20260.100.110.100.110.11-61,672
Mar 31, 20260.100.110.100.110.113.72%43,490
Mar 30, 20260.140.140.110.110.115.00%51,838