Regency Silver Corp. (TSXV:RSMX)
Canada · Delayed Price · Currency is CAD 0.0850
+0.0050 (6.25%)
Nov 9, 2026, 10:25 AM EST
Regency Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 177,712 |
| Nov 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 32,700 |
| Nov 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 126,000 |
| Nov 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 78,646 |
| Nov 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 25,909 |
| Nov 2, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 135,471 |
| Oct 30, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 79,524 |
| Oct 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 104,475 |
| Oct 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 66,879 |
| Oct 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 30,000 |
| Oct 26, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 96,000 |
| Oct 23, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 148,076 |
| Oct 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,030 |
| Oct 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 118,096 |
| Oct 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 90,500 |
| Oct 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 101,510 |
| Oct 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 164,500 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 217,840 |
| Oct 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 8,320 |
| Oct 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 24,000 |
| Oct 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 221,605 |
| Oct 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 64,000 |
| Oct 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 68,994 |
| Oct 5, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | - | 498,026 |
| Oct 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 114,161 |
| Oct 1, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 294,613 |
| Sep 29, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 60,000 |
| Sep 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 108,000 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 16,500 |
| Sep 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,302,500 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 379,750 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 118,900 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 35,000 |
| Sep 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 93,250 |
| Sep 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 500 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 158,020 |
| Sep 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 269,103 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 274,610 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 188,500 |
| Sep 9, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 25.00% | 861,200 |
| Sep 8, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 558,212 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 21,002 |
| Sep 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 36,800 |
| Sep 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,500 |
| Sep 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 155,454 |
| Aug 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 71,000 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 101,210 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 379,681 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 47,500 |