Skip to main content
Regency Silver Corp. (TSXV:RSMX)
Canada flag Canada · Delayed Price · Currency is CAD
0.115
+0.005 (4.55%)
Apr 29, 2026, 9:30 AM EST

Regency Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.120.120.110.110.11-4.35%262,066
Apr 27, 20260.120.120.110.120.12-4.17%351,826
Apr 24, 20260.120.120.120.120.124.35%94,302
Apr 23, 20260.130.130.120.120.12-8.00%940,524
Apr 22, 20260.130.130.120.130.13-22,465
Apr 21, 20260.130.130.130.130.13-3.85%114,108
Apr 20, 20260.130.140.130.130.13-3.70%183,481
Apr 17, 20260.140.150.140.140.14-432,593
Apr 16, 20260.140.140.140.140.14-3.57%105,812
Apr 15, 20260.140.150.140.140.143.70%17,806
Apr 14, 20260.140.140.130.140.143.85%166,350
Apr 13, 20260.130.140.130.130.13-225,525
Apr 10, 20260.140.140.130.130.13-7.14%405,261
Apr 9, 20260.140.140.140.140.14-38,365
Apr 8, 20260.140.160.140.140.143.70%444,014
Apr 7, 20260.140.140.130.140.14-3.57%87,360
Apr 6, 20260.150.150.140.140.14-3.45%32,862
Apr 2, 20260.140.150.140.150.15-3.33%130,198
Apr 1, 20260.150.160.150.150.15-6.25%164,600
Mar 31, 20260.140.160.140.160.1614.29%400,335
Mar 30, 20260.150.150.140.140.14-3.45%100,679
Mar 27, 20260.150.150.140.150.15-393,026
Mar 26, 20260.140.150.130.150.15-3.33%453,656
Mar 25, 20260.150.170.150.150.157.14%596,041
Mar 24, 20260.150.150.140.140.14-382,024
Mar 23, 20260.120.140.120.140.147.69%959,107
Mar 20, 20260.140.140.120.130.13-7.14%1,206,602
Mar 19, 20260.140.140.140.140.14-3.45%217,281
Mar 18, 20260.150.150.140.150.15-6.45%697,459
Mar 17, 20260.150.160.150.160.16-165,947
Mar 16, 20260.160.160.150.160.16-287,134
Mar 13, 20260.170.180.160.160.16-8.82%1,009,103
Mar 12, 20260.180.180.170.170.17-1.45%228,300
Mar 11, 20260.180.180.170.170.17-4.17%691,151
Mar 10, 20260.200.200.180.180.18-5.26%303,242
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