Regency Silver Corp. (TSXV:RSMX)
Canada
· Delayed Price · Currency is CAD 0.0550
0.00 (0.00%)
Jun 26, 2025, 2:13 PM EDT
Regency Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 89,000 |
| Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 86,000 |
| Jun 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100,000 |
| Jun 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 186,000 |
| Jun 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 167,400 |
| Jun 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 245,100 |
| Jun 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 37,000 |
| Jun 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 111,000 |
| Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 223,000 |
| Jun 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 302,000 |
| Jun 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 179,000 |
| Jun 6, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 635,300 |
| Jun 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 40.00% | 172,600 |
| Jun 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 51,500 |
| Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,000 |
| Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 73,000 |
| May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 203,800 |
| May 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 23,000 |
| May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 68,000 |
| May 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 29,101 |
| May 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 16,000 |
| May 23, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 92,000 |
| May 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 26,100 |
| May 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 18,000 |
| May 20, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 220,000 |
| May 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 162,000 |
| May 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 65,000 |
| May 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 3,000 |
| May 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 12, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 87,000 |
| May 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 27,000 |
| May 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 18,000 |
| May 7, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 21,000 |
| May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 50,000 |
| May 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 164,000 |
| May 2, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 232,189 |
| May 1, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 305,000 |
| Apr 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 6,000 |
| Apr 28, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 10,000 |
| Apr 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,000 |
| Apr 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 136,000 |
| Apr 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 2,000 |