Skip to main content
logo
Regency Silver Corp. (RSMXF)
OTCMKTS · Delayed Price · Currency is USD
0.0850
+0.0023 (2.76%)
Sep 25, 2026, 12:44 PM EST

RSMXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20260.080.090.080.090.092.76%48,500
Sep 24, 20260.080.080.080.080.084.55%17,803
Sep 22, 20260.070.080.070.080.08-1.10%235,501
Sep 21, 20260.090.090.080.080.08-56,500
Sep 17, 20260.080.080.080.080.08-6.78%24,503
Sep 15, 20260.090.090.090.090.09-1.77%20,250
Sep 14, 20260.090.090.090.090.090.43%1,000
Sep 11, 20260.080.090.080.090.09-2.67%3,750
Sep 9, 20260.100.100.070.090.0920.72%212,784
Sep 8, 20260.080.080.070.070.071.74%12,725
Sep 4, 20260.080.080.070.070.07-6.45%60,450
Sep 3, 20260.080.080.080.080.08-2.26%25,006
Sep 1, 20260.080.080.080.080.083.77%1,000
Aug 31, 20260.080.080.080.080.08-2.03%201,505
Aug 28, 20260.080.080.080.080.08-3.09%23,500
Aug 27, 20260.080.080.080.080.08-0.49%29,190
Aug 26, 20260.090.090.080.080.08-6.67%26,100
Aug 25, 20260.080.090.080.090.093.06%33,000
Aug 24, 20260.090.090.080.080.08-4.34%67,500
Aug 21, 20260.090.090.090.090.095.06%32,503
Aug 20, 20260.080.090.080.080.08-4.11%52,414
Aug 19, 20260.090.090.080.090.09-0.79%51,000
Aug 17, 20260.090.090.090.090.095.88%40,005
Aug 14, 20260.090.090.080.080.08-3.02%40,000
Aug 13, 20260.090.090.080.090.09-4.44%67,794
Aug 12, 20260.090.090.090.090.09-7.69%33,063
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