Skip to main content
logo
Regency Silver Corp. (RSMXF)
OTCMKTS · Delayed Price · Currency is USD
0.09144
+0.0029 (3.32%)
Aug 10, 2026, 4:00 PM EST

RSMXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20260.090.100.090.100.106.63%12,910
Aug 10, 20260.090.100.090.090.093.33%7,000
Aug 7, 20260.090.090.090.090.098.45%65,406
Aug 6, 20260.080.090.080.080.08-0.12%11,713
Aug 5, 20260.080.080.080.080.082.12%12,651
Aug 4, 20260.080.080.080.080.082.83%10,110
Aug 3, 20260.080.080.080.080.08-6.15%3,381
Jul 30, 20260.080.080.080.080.080.92%181
Jul 29, 20260.080.080.080.080.082.81%149,403
Jul 28, 20260.080.080.080.080.08-0.13%349,528
Jul 27, 20260.090.090.080.080.08-1.53%145,750
Jul 24, 20260.080.080.080.080.083.36%154,820
Jul 23, 20260.080.080.080.080.08-64,625
Jul 22, 20260.070.080.070.080.084.24%266,323
Jul 21, 20260.070.080.070.080.08-2.08%212,334
Jul 20, 20260.080.080.080.080.08-2.41%13,172
Jul 17, 20260.080.080.080.080.08-1.25%59,007
Jul 16, 20260.080.090.080.080.08-11.22%27,000
Jul 15, 20260.090.090.090.090.0910.29%67,438
Jul 14, 20260.090.100.080.080.08-8.83%20,506
Jul 13, 20260.090.100.090.090.09-2.72%37,099
Jul 10, 20260.090.100.090.090.098.24%107,694
Jul 9, 20260.120.120.070.090.0919.89%340,037
Jul 8, 20260.070.070.070.070.070.57%52,000
Jul 7, 20260.070.070.070.070.07-4.99%17,500
Jul 6, 20260.080.080.070.070.07-26.22%146,500
Jul 1, 20260.100.100.100.100.1054.01%3,000
Jun 30, 20260.070.070.070.070.07-6.71%14,100
Jun 29, 20260.070.070.070.070.07-4.11%45,596
Jun 26, 20260.070.070.070.070.07-1.35%40,784
Jun 25, 20260.070.070.070.070.07-0.13%62,870
Jun 24, 20260.070.070.070.070.07-7.95%7,004
Jun 22, 20260.080.080.080.080.08-2.13%5,000
Jun 18, 20260.080.080.080.080.08-8.27%102,196
Jun 17, 20260.090.100.090.090.0911.12%5,161
Jun 16, 20260.090.090.080.080.08-3.24%193,640
Jun 15, 20260.080.080.080.080.081.96%14,007
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