Skip to main content
Regency Silver Corp. (TSXV: RSMX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0050 (-5.56%)
Dec 17, 2024, 1:53 PM EST

Regency Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 20240.090.090.090.090.09-5.56%105,500
Dec 16, 20240.100.100.090.090.09-14.29%118,150
Dec 13, 20240.110.110.110.110.11-11,500
Dec 12, 20240.110.110.100.110.115.00%44,800
Dec 11, 20240.110.110.100.100.10-18,500
Dec 10, 20240.110.110.100.100.10-4.76%154,370
Dec 9, 20240.110.110.110.110.11-10,579
Dec 6, 20240.110.110.110.110.11-2,000
Dec 5, 20240.110.110.110.110.11-8.70%11,000
Dec 4, 20240.110.120.110.120.129.52%67,588
Dec 3, 20240.110.110.110.110.11--
Dec 2, 20240.120.120.100.110.11-8.70%88,490
Nov 29, 20240.120.130.110.120.12-103,176
Nov 28, 20240.110.120.100.120.124.55%56,000
Nov 27, 20240.100.110.100.110.1122.22%355,200
Nov 26, 20240.140.140.090.090.09-37.93%671,500
Nov 25, 20240.150.150.150.150.153.57%1,500
Nov 22, 20240.130.150.130.140.1416.67%156,000
Nov 21, 20240.120.120.120.120.12--
Nov 20, 20240.120.120.120.120.12--
Nov 19, 20240.120.120.120.120.12-7.69%500
Nov 18, 20240.140.140.130.130.13-7.14%25,000
Nov 15, 20240.130.140.130.140.143.70%29,500
Nov 14, 20240.140.140.140.140.14--
Nov 13, 20240.140.140.140.140.14-6.90%15,700
Nov 12, 20240.140.150.140.150.15-72,000
Nov 11, 20240.150.150.150.150.153.57%14,600
Nov 8, 20240.140.140.140.140.14-3.45%54,000
Nov 7, 20240.150.150.150.150.153.57%3,500
Nov 6, 20240.150.150.140.140.14-6.67%56,500
Nov 5, 20240.150.150.150.150.15-20,000
Nov 4, 20240.150.150.150.150.15-73,000
Nov 1, 20240.150.160.150.150.15-54,835
Oct 31, 20240.150.150.150.150.15-500
Oct 30, 20240.150.150.150.150.15-75,500
Oct 29, 20240.160.160.150.150.15-6.25%60,500
Oct 28, 20240.160.160.160.160.1610.34%5,700
Oct 25, 20240.150.150.150.150.15--
Oct 24, 20240.150.150.150.150.15-9,000
Oct 23, 20240.150.150.150.150.15-9.38%192,000
Oct 22, 20240.150.160.150.160.1610.34%140,500
Oct 21, 20240.140.150.140.150.15-36,000
Oct 18, 20240.150.150.150.150.15--
Oct 17, 20240.140.150.140.150.153.57%21,500
Oct 16, 20240.140.140.140.140.14-6.67%10,000
Oct 15, 20240.150.150.150.150.15-33,000
Oct 11, 20240.140.150.140.150.157.14%40,500
Oct 10, 20240.140.140.140.140.14-6.67%1,000
Oct 9, 20240.140.150.140.150.1511.11%130,500
Oct 8, 20240.130.140.130.140.14-33,500
Oct 7, 20240.140.140.140.140.14-14,000
Oct 4, 20240.140.140.140.140.14-3.57%25,571
Oct 3, 20240.150.150.140.140.14-3.45%138,500
Oct 2, 20240.150.150.150.150.15-3,140
Oct 1, 20240.140.150.140.150.153.57%112,000
Sep 30, 20240.140.140.140.140.14--
Sep 27, 20240.140.140.140.140.14-3.45%1,000
Sep 26, 20240.150.150.150.150.15--
Sep 25, 20240.150.150.150.150.15-114,000
Sep 24, 20240.140.150.140.150.153.57%36,500
Sep 23, 20240.150.150.140.140.14-3.45%1,525
Sep 20, 20240.140.150.140.150.153.57%43,500
Sep 19, 20240.140.140.140.140.14-3.45%20,000
Sep 18, 20240.130.150.130.150.155.45%184,000
Sep 17, 20240.140.140.140.140.14-1.79%4,660
Sep 16, 20240.140.140.140.140.14-3.45%112,500
Sep 13, 20240.140.150.140.150.157.41%78,000
Sep 12, 20240.140.140.140.140.143.85%20,000
Sep 11, 20240.130.130.130.130.134.00%20,000
Sep 10, 20240.130.130.130.130.13--
Sep 9, 20240.130.130.130.130.13-7.41%3,000
Sep 6, 20240.140.140.140.140.14--
Sep 5, 20240.140.140.140.140.14--
Sep 4, 20240.140.140.140.140.14-14,500
Sep 3, 20240.140.140.140.140.14-3.57%12,600
Aug 30, 20240.140.140.140.140.14-3.45%50,000
Aug 29, 20240.140.150.140.150.15-115,500
Aug 28, 20240.140.150.140.150.153.57%175,000
Aug 27, 20240.140.140.140.140.14-30,500
Aug 26, 20240.140.140.140.140.14--
Aug 23, 20240.140.140.140.140.14--
Aug 22, 20240.140.140.140.140.14--
Aug 21, 20240.140.140.140.140.143.70%55,500
Aug 20, 20240.140.150.130.140.14-10.00%140,870
Aug 19, 20240.150.150.150.150.153.45%50,500
Aug 16, 20240.140.150.140.150.1516.00%245,700
Aug 15, 20240.140.150.130.130.13-13.79%114,250
Aug 14, 20240.140.150.140.150.1511.54%62,500
Aug 13, 20240.120.130.120.130.138.33%63,000
Aug 12, 20240.110.120.110.120.129.09%72,023
Aug 9, 20240.110.110.110.110.11-79,500
Aug 8, 20240.110.110.110.110.11-8.33%13,902
Aug 7, 20240.120.120.120.120.12-7.69%7,500
Aug 6, 20240.130.130.130.130.13--
Aug 2, 20240.130.130.130.130.13--
Aug 1, 20240.130.130.130.130.134.00%64,500
Jul 31, 20240.130.130.130.130.13-3.85%116,015
Jul 30, 20240.130.130.130.130.13-56,000
Jul 29, 20240.130.130.130.130.13-10.34%30,500
Jul 26, 20240.140.150.130.150.157.41%66,000