Regency Silver Corp (RSMX)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -7.69230769231 | 0.065 | 0.08 | 0.06 | 20007 | 0.07427359 | CS |
| 4 | -0.025 | -29.4117647059 | 0.085 | 0.085 | 0.06 | 37828 | 0.07381644 | CS |
| 12 | -0.03 | -33.3333333333 | 0.09 | 0.105 | 0.06 | 71288 | 0.08220975 | CS |
| 26 | -0.075 | -55.5555555556 | 0.135 | 0.16 | 0.06 | 67931 | 0.10261957 | CS |
| 52 | -0.12 | -66.6666666667 | 0.18 | 0.22 | 0.06 | 55828 | 0.1283192 | CS |
| 156 | -0.19 | -76 | 0.25 | 0.7 | 0.06 | 96540 | 0.2330169 | CS |
| 260 | -0.19 | -76 | 0.25 | 0.7 | 0.06 | 96540 | 0.2330169 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741815600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1741729200 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 14533 |
| 1741642800 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 24000 |
| 1741387200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 23500 |
| 1741300800 | 0.075 | 0.005 | 7.14 | 0.065 | 0.075 | 0.065 | 38000 |
| 1741214400 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 16000 |
| 1741128000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1741041600 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 43000 |
| 1740782400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 21000 |
| 1740696000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 5500 |
| 1740609600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1740523200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1740436800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 100 |
| 1740177600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 85000 |
| 1740091200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1740004800 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 38000 |
| 1739918400 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.07 | 314100 |
| 1739572800 | 0.08 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 55000 |
| 1739486400 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 41000 |
| 1739400000 | 0.085 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 51000 |
| 1739313600 | 0.085 | 0.01 | 13.33 | 0.075 | 0.085 | 0.075 | 180000 |
| 1739227200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 168000 |
| 1738968000 | 0.075 | -0.015 | -16.67 | 0.085 | 0.085 | 0.075 | 97865 |
| 1738881600 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 50000 |
| 1738795200 | 0.085 | -0.01 | -10.53 | 0.085 | 0.085 | 0.085 | 2025 |
| 1738708800 | 0.095 | 0 | 0.00 | 0.09 | 0.095 | 0.09 | 51000 |
| 1738622400 | 0.095 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 45500 |
| 1738363200 | 0.095 | -0.01 | -9.52 | 0.095 | 0.1 | 0.095 | 61500 |
| 1738276800 | 0.105 | 0.005 | 5.00 | 0.1 | 0.105 | 0.1 | 73500 |
| 1738190400 | 0.1 | 0.01 | 11.11 | 0.095 | 0.1 | 0.09 | 140000 |
| 1738104000 | 0.09 | 0.01 | 12.50 | 0.075 | 0.09 | 0.075 | 81010 |
| 1738017600 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 153643 |
| 1737758400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 8692 |
| 1737672000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 27000 |
| 1737585600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 25000 |
| 1737499200 | 0.085 | -0.015 | -15.00 | 0.1 | 0.1 | 0.085 | 55500 |
| 1737412800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1737153600 | 0.1 | 0.01 | 11.11 | 0.095 | 0.1 | 0.095 | 21000 |
| 1737067200 | 0.09 | 0.02 | 28.57 | 0.07 | 0.09 | 0.07 | 99500 |
| 1736980800 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 135000 |
| 1736894400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 102222 |
| 1736808000 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 50000 |
| 1736548800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 214000 |
| 1736462400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 100 |
| 1736376000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1000 |
| 1736289600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1736203200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735944000 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 29787 |
| 1735857600 | 0.085 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 23000 |
| 1735684800 | 0.085 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 110500 |
| 1735598400 | 0.085 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 110000 |
| 1735339200 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 89471 |
| 1735069200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 20000 |
| 1734993600 | 0.08 | -0.005 | -5.88 | 0.09 | 0.09 | 0.08 | 284000 |
| 1734734400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 100000 |
| 1734648000 | 0.085 | 0.005 | 6.25 | 0.09 | 0.09 | 0.085 | 612557 |
| 1734561600 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 357667 |
| 1734475200 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 105500 |
| 1734388800 | 0.09 | -0.015 | -14.29 | 0.1 | 0.1 | 0.09 | 118150 |
| 1734129600 | 0.105 | 0 | 0.00 | 0.11 | 0.11 | 0.105 | 11500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
