UK markets open in 1 hour 54 minutes

Regency Silver Corp. (RSMXF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.13660.0000 (0.00%)
At close: 11:32AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.11860.11860.11860.11860.1186-
24 Jun 20240.11860.11860.11860.11860.1186-
21 Jun 20240.11000.13660.08630.11860.1186456,533
20 Jun 20240.13660.13660.10860.11400.114018,128
18 Jun 20240.10150.11000.10150.11000.11006,004
17 Jun 20240.11130.11130.11130.11130.1113-
14 Jun 20240.11130.11130.11130.11130.11135,000
13 Jun 20240.10340.10840.10010.10840.108419,000
12 Jun 20240.11470.11470.11470.11470.11474,000
11 Jun 20240.11870.11870.11870.11870.1187-
10 Jun 20240.12000.12000.11870.11870.11873,500
07 Jun 20240.12000.12000.12000.12000.12005,000
06 Jun 20240.12000.12000.12000.12000.1200800
05 Jun 20240.12100.12870.12100.12870.12878,000
04 Jun 20240.13280.13280.13280.13280.1328-
03 Jun 20240.13280.13280.13280.13280.1328-
31 May 20240.12790.13700.12790.13280.132836,220
30 May 20240.12660.12900.12660.12900.129032,000
29 May 20240.12660.12660.12660.12660.12669,000
28 May 20240.12000.13130.12000.12970.129720,000
24 May 20240.12900.12900.12900.12900.1290310
23 May 20240.13010.13010.13010.13010.1301500
22 May 20240.14070.14070.14000.14050.140525,301
21 May 20240.13670.14040.13450.14040.140425,610
20 May 20240.13000.13000.13000.13000.130016,746
17 May 20240.14100.15500.14000.14000.1400142,640
16 May 20240.13810.14160.13540.13540.13547,100
15 May 20240.13010.13360.13010.13020.130247,290
14 May 20240.13010.13010.13010.13010.13014,000
13 May 20240.12690.12690.12690.12690.12692,625
10 May 20240.13010.13010.12500.12500.12506,500
09 May 20240.13010.13010.13010.13010.130168,500
08 May 20240.13470.13470.13470.13470.13475,500
07 May 20240.13930.13930.13930.13930.13935,020
06 May 20240.13900.13900.13900.13900.1390-
03 May 20240.14220.14360.13900.13900.139042,605
02 May 20240.14180.14180.14180.14180.1418500
01 May 20240.14000.15000.14000.15000.15007,500
30 Apr 20240.15000.15000.15000.15000.1500-
29 Apr 20240.14410.15000.14410.15000.150072,000
26 Apr 20240.14860.14860.14320.14320.143249,170
25 Apr 20240.14000.14000.14000.14000.1400218,000
24 Apr 20240.14650.14740.14000.14740.14742,000
23 Apr 20240.14600.14610.14210.14500.145012,800
22 Apr 20240.14560.15000.14000.14510.145165,650
19 Apr 20240.14000.14000.14000.14000.14002,000
18 Apr 20240.14000.14000.14000.14000.14007,500
17 Apr 20240.14520.14520.14520.14520.1452-
16 Apr 20240.14520.14520.14520.14520.1452-
15 Apr 20240.14520.14520.14520.14520.1452-
12 Apr 20240.15000.15000.14520.14520.14527,325
11 Apr 20240.14220.14220.13810.14000.140035,500
10 Apr 20240.14790.14790.14230.14230.14239,500
09 Apr 20240.15380.15380.15380.15380.1538-
08 Apr 20240.15380.15380.15380.15380.1538-
05 Apr 20240.15790.15790.15380.15380.153818,000
04 Apr 20240.15200.16080.15200.16080.16089,300
03 Apr 20240.15000.15150.15000.15150.15158,500
02 Apr 20240.14130.15500.14130.15000.150027,900
01 Apr 20240.14240.14280.14240.14280.14285,000
28 Mar 20240.14290.14290.14240.14240.142411,000
27 Mar 20240.14000.14000.14000.14000.1400-
26 Mar 20240.14000.14000.14000.14000.1400-
25 Mar 20240.14000.14210.14000.14000.140011,000
22 Mar 20240.14500.14500.14500.14500.1450-
21 Mar 20240.15000.15000.14500.14500.1450600
20 Mar 20240.14500.14500.14500.14500.1450-
19 Mar 20240.14500.14500.14500.14500.1450275
18 Mar 20240.14010.14010.14010.14010.1401-
15 Mar 20240.13500.14170.12400.14010.1401213,055
14 Mar 20240.13500.13500.12940.13500.1350159,300
13 Mar 20240.13000.13000.13000.13000.13005,050
12 Mar 20240.13500.13500.13500.13500.1350-
11 Mar 20240.13500.13500.13370.13500.1350222,500
08 Mar 20240.13440.13440.13440.13440.1344-
07 Mar 20240.13440.13440.13440.13440.1344-
06 Mar 20240.14650.14650.13440.13440.134413,765
05 Mar 20240.13740.13740.13740.13740.1374-
04 Mar 20240.13000.13740.13000.13740.13741,600
01 Mar 20240.13160.13160.13160.13160.13161,000
29 Feb 20240.12760.12760.12760.12760.1276-
28 Feb 20240.12760.12760.12760.12760.1276-
27 Feb 20240.12760.12760.12760.12760.1276-
26 Feb 20240.12760.12760.12760.12760.12765,000
23 Feb 20240.13780.13780.13780.13780.137810,000
22 Feb 20240.12460.12460.12460.12460.1246-
21 Feb 20240.12460.12460.12460.12460.12462,500
20 Feb 20240.13000.13000.13000.13000.130020,041
16 Feb 20240.12930.12930.12680.12680.12685,800
15 Feb 20240.11060.11060.11060.11060.1106-
14 Feb 20240.11060.11060.11060.11060.1106-
13 Feb 20240.12000.12080.09930.11060.110616,747
12 Feb 20240.13630.13630.13630.13630.1363-
09 Feb 20240.13630.13630.13630.13630.1363-
08 Feb 20240.12700.13630.12350.13630.136354,700
07 Feb 20240.12500.12500.12500.12500.1250-
06 Feb 20240.12500.12500.12500.12500.1250-
05 Feb 20240.12500.12500.12500.12500.1250-
02 Feb 20240.12500.12500.12500.12500.1250800
01 Feb 20240.12830.12830.12830.12830.12834,003
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...