Skip to main content
Reyna Silver Corp. (TSXV:RSLV)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
Feb 21, 2025, 2:05 PM EST

Reyna Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.080.080.070.070.07-6.67%145,973
Feb 20, 20250.070.080.070.080.087.14%139,600
Feb 19, 20250.070.070.070.070.07-399,140
Feb 18, 20250.070.070.070.070.07-130,000
Feb 14, 20250.080.080.070.070.07-6.67%363,161
Feb 13, 20250.080.080.070.080.087.14%708,332
Feb 12, 20250.080.080.070.070.07-6.67%59,500
Feb 11, 20250.080.080.080.080.083.45%2,002
Feb 10, 20250.080.080.070.070.073.57%136,500
Feb 7, 20250.070.070.070.070.07-242,230
Feb 6, 20250.070.070.070.070.07-3,046,525
Feb 5, 20250.070.080.070.070.07-2,650,398
Feb 4, 20250.080.080.070.070.07-179,200
Feb 3, 20250.070.070.070.070.07-225,467
Jan 31, 20250.080.080.070.070.07-6.67%679,956
Jan 30, 20250.070.080.070.080.08-16.67%2,737,394
Jan 29, 20250.090.100.090.090.09-33,340
Jan 28, 20250.100.100.090.090.09-5.26%70,810
Jan 27, 20250.100.100.100.100.10-5.00%169,167
Jan 24, 20250.110.110.100.100.10-4.76%320,550
Jan 23, 20250.110.110.100.110.11-131,726
Jan 22, 20250.110.110.110.110.11-4.55%45,073
Jan 21, 20250.110.110.110.110.11-199,378
Jan 20, 20250.110.110.110.110.114.76%114,385
Jan 17, 20250.110.110.110.110.11-8.70%40,523
Jan 16, 20250.120.120.120.120.12-9,136
Jan 15, 20250.120.120.110.120.12-72,654
Jan 14, 20250.110.120.110.120.129.52%81,011
Jan 13, 20250.120.120.110.110.11-8.70%110,110
Jan 10, 20250.120.120.120.120.12-4.17%96,190
Jan 9, 20250.120.120.120.120.124.35%8,000
Jan 8, 20250.120.120.120.120.12-106,635
Jan 7, 20250.110.120.110.120.124.55%152,004
Jan 6, 20250.110.110.110.110.11-39,900
Jan 3, 20250.110.110.110.110.114.76%9,400
Jan 2, 20250.110.110.110.110.115.00%118,700
Dec 31, 20240.100.110.100.100.10-25,540
Dec 30, 20240.110.110.100.100.10-4.76%117,868
Dec 27, 20240.110.120.110.110.11-175,584
Dec 24, 20240.110.110.110.110.11-4.55%19,139
Dec 23, 20240.110.110.110.110.114.76%49,140
Dec 20, 20240.110.110.110.110.11-4.55%58,991
Dec 19, 20240.100.110.100.110.1110.00%66,152
Dec 18, 20240.110.110.100.100.10-9.09%63,596
Dec 17, 20240.110.110.100.110.114.76%166,411
Dec 16, 20240.110.110.100.110.11-157,751
Dec 13, 20240.110.110.110.110.11-4.55%108,685
Dec 12, 20240.120.120.110.110.11-8.33%193,100
Dec 11, 20240.120.120.120.120.124.35%120,808
Dec 10, 20240.120.120.120.120.12-88,500
Dec 9, 20240.120.120.120.120.124.55%184,819
Dec 6, 20240.110.110.110.110.11-86,601
Dec 5, 20240.120.120.110.110.11-227,500
Dec 4, 20240.120.120.110.110.11-4.35%48,898
Dec 3, 20240.110.120.110.120.12-120,494
Dec 2, 20240.120.120.120.120.12-4.17%172,420
Nov 29, 20240.120.120.120.120.124.35%4,003
Nov 28, 20240.120.120.120.120.122.22%72,850
Nov 27, 20240.110.120.110.110.11-2.17%289,500
Nov 26, 20240.110.120.110.120.12-134,913
Nov 25, 20240.120.120.120.120.12-4.17%78,313
Nov 22, 20240.120.120.120.120.124.35%150,500
Nov 21, 20240.120.130.120.120.12-4.17%237,996
Nov 20, 20240.130.130.120.120.12-7.69%197,013
Nov 19, 20240.140.140.130.130.13-3.70%104,064
Nov 18, 20240.130.140.130.140.1412.50%129,033
Nov 15, 20240.120.130.120.120.12-7.69%119,589
Nov 14, 20240.120.130.120.130.13-92,619
Nov 13, 20240.130.130.120.130.13-70,501
Nov 12, 20240.130.130.120.130.13-106,110
Nov 11, 20240.120.130.120.130.13-119,257
Nov 8, 20240.130.130.120.130.13-152,745
Nov 7, 20240.130.140.130.130.13-3.70%221,792
Nov 6, 20240.130.140.120.140.143.85%156,219
Nov 5, 20240.140.140.130.130.13-3.70%128,517
Nov 4, 20240.140.140.140.140.14-12.90%1,257,940
Nov 1, 20240.160.160.160.160.16-69,375
Oct 31, 20240.180.180.160.160.16-13.89%684,229
Oct 30, 20240.180.190.180.180.18-392,040
Oct 29, 20240.170.190.170.180.1816.13%432,890
Oct 28, 20240.170.170.160.160.16-3.13%153,679
Oct 25, 20240.160.160.160.160.16-28,460
Oct 24, 20240.170.170.160.160.16-218,690
Oct 23, 20240.170.170.160.160.16-5.88%307,858
Oct 22, 20240.160.180.150.170.1717.24%1,662,088
Oct 21, 20240.150.170.150.150.157.41%702,660
Oct 18, 20240.120.140.120.140.1417.39%475,991
Oct 17, 20240.120.120.120.120.12-80,646
Oct 16, 20240.120.120.110.120.12-20,774
Oct 15, 20240.120.120.110.120.12-145,721
Oct 11, 20240.120.120.120.120.12-4.17%318,580
Oct 10, 20240.120.120.120.120.124.35%14,110
Oct 9, 20240.120.120.120.120.124.55%133,616
Oct 8, 20240.120.120.110.110.11-4.35%16,070
Oct 7, 20240.120.120.110.120.12-166,620
Oct 4, 20240.110.120.110.120.124.55%131,463
Oct 3, 20240.110.110.110.110.11-4.35%11,021
Oct 2, 20240.110.120.110.120.124.55%97,000
Oct 1, 20240.110.110.110.110.11-180,824
Sep 30, 20240.110.110.110.110.11-142,324