Regency Silver Corp. (TSXV:RSMX)
Canada · Delayed Price · Currency is CAD 0.1050
-0.0050 (-4.55%)
May 21, 2026, 3:35 PM EST
Regency Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 80,525 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 115,747 |
| May 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 193,339 |
| May 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 572,774 |
| May 14, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 203,101 |
| May 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 108,553 |
| May 12, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 286,540 |
| May 11, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 23.81% | 412,888 |
| May 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 131,165 |
| May 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 160,140 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 201,600 |
| May 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 80,099 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 118,796 |
| May 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 209,942 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 316,915 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 399,395 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 262,066 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 351,826 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 94,302 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 940,524 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 22,465 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 114,108 |
| Apr 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 183,481 |
| Apr 17, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 432,593 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 105,812 |
| Apr 15, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 17,806 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 166,350 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 225,525 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 405,261 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 38,365 |
| Apr 8, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 3.70% | 444,014 |
| Apr 7, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 87,360 |
| Apr 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 32,862 |
| Apr 2, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 130,198 |
| Apr 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 164,600 |
| Mar 31, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 400,335 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 100,679 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 393,026 |
| Mar 26, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -3.33% | 453,656 |
| Mar 25, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 7.14% | 596,041 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 382,024 |
| Mar 23, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 7.69% | 959,107 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 1,206,602 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 217,281 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 697,459 |
| Mar 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 165,947 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 287,134 |
| Mar 13, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -8.82% | 1,009,103 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.45% | 228,300 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.17% | 691,151 |