Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Regency Silver Corporation (QB) (RSMXF)
Regency Silver Corporation (QB) (RSMXF) Historical

RSMXF Regency Silver Corporation (QB)

0.0495

0.00 (0.00%)

Apr 03 2025 - Closed

Delayed by 15 minutes

RSMXF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 02 2025	0.0495	-0.00075	-1.49%	0.0495	0.0495	0.0495	2,000
Apr 01 2025	0.05025	0.00	0.00%	0.05025	0.05025	0.05025	0
Mar 31 2025	0.05025	0.00135	2.76%	0.05025	0.05025	0.05025	2,531
Mar 28 2025	0.0489	0.00	0.00%	0.0489	0.0489	0.0489	0
Mar 27 2025	0.0489	0.0011	2.30%	0.0489	0.0489	0.0489	4,071
Mar 26 2025	0.0478	0.00	0.00%	0.0478	0.0478	0.0478	0
Mar 25 2025	0.0478	0.00	0.00%	0.0478	0.0478	0.0478	0
Mar 24 2025	0.0478	-0.0037	-7.18%	0.0478	0.0478	0.0478	18,600
Mar 21 2025	0.0515	-0.0035	-6.36%	0.0482	0.055	0.04616	51,571
Mar 20 2025	0.055	0.00	0.00%	0.055	0.055	0.055	0
Mar 19 2025	0.055	0.007	14.58%	0.048	0.055	0.048	63,080
Mar 18 2025	0.048	0.0065	15.66%	0.048	0.048	0.048	10,000
Mar 17 2025	0.0415	0.00	0.00%	0.0415	0.0415	0.0415	0
Mar 14 2025	0.0415	-0.0065	-13.54%	0.04265	0.04265	0.0415	30,600
Mar 13 2025	0.048	-0.0033	-6.43%	0.0452	0.048	0.0452	27,000
Mar 12 2025	0.0513	0.00006	0.12%	0.0484	0.0513	0.046	59,652
Mar 11 2025	0.05124	0.00	0.00%	0.05124	0.05124	0.05124	0
Mar 10 2025	0.05124	-0.00119	-2.26%	0.0511	0.0513	0.0497	40,493
Mar 07 2025	0.052425	0.00243	4.85%	0.05221	0.05386	0.05221	57,000
Mar 06 2025	0.05	0.00362	7.81%	0.06064	0.06064	0.04412	119,500
Mar 05 2025	0.04638	-0.00022	-0.47%	0.05892	0.05892	0.0445	37,500
Mar 04 2025	0.0466	0.0021	4.72%	0.0465	0.04952	0.04344	70,300
Mar 03 2025	0.0445	0.00	0.00%	0.0445	0.0445	0.0445	0
Feb 28 2025	0.0445	-0.00245	-5.22%	0.0445	0.0445	0.0445	10,008
Feb 27 2025	0.04695	-0.00245	-4.96%	0.0494	0.0494	0.0462	16,716
Feb 26 2025	0.0494	0.00	0.00%	0.0494	0.0494	0.0494	0
Feb 25 2025	0.0494	0.00	0.00%	0.0494	0.0494	0.0494	0
Feb 24 2025	0.0494	0.00	0.00%	0.0494	0.0494	0.0494	5,000
Feb 21 2025	0.0494	0.00	0.00%	0.0575	0.0575	0.0494	13,000
Feb 20 2025	0.0494	-0.0012	-2.37%	0.0533	0.0533	0.0494	18,698
Feb 19 2025	0.0506	-0.0062	-10.92%	0.0506	0.0506	0.05	19,500
Feb 18 2025	0.0568	0.00	0.00%	0.0568	0.0568	0.0568	0
Feb 14 2025	0.0568	0.00115	2.07%	0.0566	0.0568	0.0566	1,200
Feb 13 2025	0.05565	-0.0006	-1.07%	0.068	0.068	0.05565	30,000
Feb 12 2025	0.05625	0.00	0.00%	0.05625	0.05625	0.05625	0
Feb 11 2025	0.05625	0.00	0.00%	0.05625	0.05625	0.05625	0
Feb 10 2025	0.05625	0.00325	6.13%	0.053	0.0601	0.0516	51,000
Feb 07 2025	0.053	-0.0065	-10.92%	0.053	0.053	0.053	64,000
Feb 06 2025	0.0595	0.00	0.00%	0.0595	0.0595	0.0595	0
Feb 05 2025	0.0595	-0.0017	-2.78%	0.0595	0.0595	0.0595	10,000
Feb 04 2025	0.0612	0.00	0.00%	0.0612	0.0612	0.0612	0
Feb 03 2025	0.0612	-0.0088	-12.57%	0.0612	0.0612	0.0612	750
Jan 31 2025	0.07	-0.002	-2.78%	0.07	0.07	0.07	60,000
Jan 30 2025	0.072	0.01405	24.25%	0.072	0.0744	0.072	51,100
Jan 29 2025	0.05795	0.00	0.00%	0.05795	0.05795	0.05795	0
Jan 28 2025	0.05795	-0.00025	-0.43%	0.05795	0.05795	0.05795	2,500
Jan 27 2025	0.0582	-0.0012	-2.02%	0.0582	0.0582	0.0582	10,300
Jan 24 2025	0.0594	-0.0056	-8.62%	0.0594	0.0594	0.0594	5,000
Jan 23 2025	0.065	-0.005	-7.14%	0.065	0.065	0.065	2,000
Jan 22 2025	0.07	0.00	0.00%	0.07	0.07	0.07	0
Jan 21 2025	0.07	0.0006	0.86%	0.06525	0.07	0.06525	60,100
Jan 17 2025	0.0694	0.0094	15.67%	0.065	0.0694	0.05825	16,600
Jan 16 2025	0.06	0.0053	9.69%	0.05	0.06	0.05	313,000
Jan 15 2025	0.0547	0.0018	3.40%	0.0547	0.0547	0.0547	900
Jan 14 2025	0.0529	-0.0071	-11.83%	0.0934	0.0934	0.05	37,650
Jan 13 2025	0.06	0.00	0.00%	0.06	0.06	0.06	0
Jan 10 2025	0.06	0.00	0.00%	0.06	0.06	0.06	0
Jan 08 2025	0.06	-0.0339	-36.10%	0.064	0.064	0.06	6,200
Jan 07 2025	0.0939	0.00	0.00%	0.0939	0.0939	0.0939	0
Jan 06 2025	0.0939	0.00	0.00%	0.0939	0.0939	0.0939	1,000
Jan 03 2025	0.0939	0.01925	25.79%	0.0939	0.0939	0.0939	4,000

Regency Silver (QB)

WisdomTree Multi Asset I...

Am Msci Usa Sri

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions