Skip to main content
Regency Silver Corp. (TSXV:RSMX)
Canada flag Canada · Delayed Price · Currency is CAD
0.190
-0.005 (-2.56%)
At close: Mar 9, 2026

Regency Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.200.200.170.190.19-2.56%448,706
Mar 6, 20260.170.200.170.200.2020.00%2,775,293
Mar 5, 20260.170.170.160.160.16-1.52%946,468
Mar 4, 20260.180.180.160.170.17-2.94%919,731
Mar 3, 20260.180.180.170.170.17-12.82%1,537,472
Mar 2, 20260.210.210.160.200.20-23.53%3,054,640
Feb 27, 20260.250.260.250.260.268.51%679,064
Feb 26, 20260.250.250.240.240.24-4.08%509,771
Feb 25, 20260.270.270.250.250.25-3.92%587,509
Feb 24, 20260.250.260.240.260.26-3.77%383,383
Feb 23, 20260.280.280.250.270.27-1.85%899,961
Feb 20, 20260.250.280.240.270.2710.20%629,877
Feb 19, 20260.240.260.220.250.252.08%683,779
Feb 18, 20260.240.250.230.240.242.13%330,066
Feb 17, 20260.260.260.230.240.24-7.84%452,948
Feb 13, 20260.270.270.260.260.26-496,605
Feb 12, 20260.290.290.250.260.26-8.93%533,944
Feb 11, 20260.280.300.270.280.281.82%612,823
Feb 10, 20260.300.310.270.280.28-11.29%707,876
Feb 9, 20260.280.330.280.310.3116.98%925,279
Feb 6, 20260.240.280.240.270.2717.78%591,395
Feb 5, 20260.260.280.230.230.23-19.64%2,388,393
Feb 4, 20260.300.320.270.280.281.82%989,601
Feb 3, 20260.290.310.280.280.287.84%1,061,418
Feb 2, 20260.280.290.260.260.26-7.27%482,946
Jan 30, 20260.290.310.270.280.28-17.91%2,919,243
Jan 29, 20260.390.390.300.340.34-12.99%2,111,129
Jan 28, 20260.350.400.340.390.3913.24%2,563,091
Jan 27, 20260.320.350.290.340.347.94%1,452,947
Jan 26, 20260.370.440.310.320.32-3.08%3,634,649
Jan 23, 20260.290.350.290.330.3316.07%2,255,443
Jan 22, 20260.260.300.260.280.2814.29%1,736,832
Jan 21, 20260.260.260.240.250.25-7.55%2,359,474
Jan 20, 20260.210.270.200.270.2726.19%3,073,146
Jan 19, 20260.210.210.210.210.215.00%653,173
Jan 16, 20260.220.220.200.200.20-6.98%748,820
Jan 15, 20260.220.220.210.220.22-2.27%817,211
Jan 14, 20260.210.230.210.220.2210.00%1,907,025
Jan 13, 20260.230.230.200.200.20-6.98%1,759,594
Jan 12, 20260.230.250.220.220.22-2,400,676
Jan 9, 20260.230.240.200.220.227.50%5,492,868
Jan 8, 20260.160.210.150.200.2037.93%7,283,718
Jan 7, 20260.160.160.140.150.15-9.38%736,551
Jan 6, 20260.150.170.150.160.1614.29%946,377
Jan 5, 20260.140.150.130.140.147.69%1,007,514
Jan 2, 20260.140.140.130.130.13-934,170
Dec 31, 20250.140.140.130.130.13-559,748
Dec 30, 20250.140.140.130.130.13-3.70%1,447,984
Dec 29, 20250.160.160.140.140.14-10.00%691,027
Dec 24, 20250.150.150.140.150.15-1.64%624,999
Dec 23, 20250.160.160.150.150.15-1.61%448,360
Dec 22, 20250.160.170.150.160.1610.71%565,572
Dec 19, 20250.160.160.130.140.14-9.68%2,347,854
Dec 18, 20250.180.190.160.160.16-13.89%1,110,486
Dec 17, 20250.180.190.180.180.182.86%205,276
Dec 16, 20250.180.190.180.180.18-2.78%70,000
Dec 15, 20250.180.190.180.180.189.09%449,067
Dec 12, 20250.180.180.170.170.17-2.94%245,336
Dec 11, 20250.180.180.170.170.17-2.86%356,650
Dec 10, 20250.180.180.180.180.18-62,775
Dec 9, 20250.230.230.170.180.18-18.60%478,144
Dec 8, 20250.220.230.210.220.222.38%131,450
Dec 5, 20250.200.210.190.210.215.00%156,760
Dec 4, 20250.190.210.180.200.208.11%116,600
Dec 3, 20250.190.190.190.190.19-7.50%66,001
Dec 2, 20250.210.210.190.200.20-4.76%48,056
Dec 1, 20250.200.220.180.210.2112.00%95,901
Nov 28, 20250.190.190.180.190.191.35%60,078
Nov 27, 20250.190.190.190.190.19-2.63%38,315
Nov 26, 20250.160.190.160.190.1931.03%159,250
Nov 24, 20250.160.160.150.150.15-9.38%19,000
Nov 21, 20250.160.160.160.160.16-80,001
Nov 20, 20250.150.170.150.160.166.67%97,002
Nov 19, 20250.160.160.150.150.15-6.25%80,210
Nov 18, 20250.160.160.160.160.16-86,400
Nov 17, 20250.170.170.160.160.16-3.03%41,081
Nov 14, 20250.170.170.160.170.17-5.71%228,205
Nov 13, 20250.180.180.180.180.18-32,116
Nov 12, 20250.170.190.170.180.182.94%130,000
Nov 11, 20250.190.190.170.170.17-12.82%122,150
Nov 10, 20250.200.200.190.200.2011.43%54,730
Nov 7, 20250.180.180.180.180.18-2.78%35,000
Nov 5, 20250.180.180.180.180.18-2.70%22,966
Nov 4, 20250.200.200.190.190.19-23,500
Nov 3, 20250.200.200.170.190.195.71%19,500
Oct 31, 20250.200.200.180.180.18-12.50%99,000
Oct 30, 20250.170.200.170.200.2033.33%288,115
Oct 29, 20250.170.180.150.150.15-11.76%129,500
Oct 28, 20250.160.170.160.170.179.68%107,966
Oct 27, 20250.160.170.150.160.16-3.13%99,700
Oct 24, 20250.180.180.160.160.16-5.88%40,000
Oct 23, 20250.170.170.170.170.17-27,500
Oct 22, 20250.180.180.170.170.17-5.56%74,060
Oct 21, 20250.200.200.180.180.18-14.29%100,250
Oct 20, 20250.200.220.180.210.2120.00%114,350
Oct 17, 20250.200.200.180.180.18-16.67%221,820
Oct 16, 20250.220.220.210.210.21-6.67%149,147
Oct 15, 20250.240.240.210.230.23-4.26%61,948
Oct 14, 20250.230.250.230.240.24-6.00%142,426
Oct 10, 20250.270.280.250.250.25-1.96%101,500