Regency Silver Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.255	0.280	0.250	0.275	0.550	36,150
2023-06-14	0.270	0.275	0.260	0.270	0.540	108,500
2023-06-13	0.250	0.270	0.250	0.270	0.540	15,500
2023-06-12	0.280	0.280	0.245	0.245	0.490	54,950
2023-06-09	0.290	0.290	0.280	0.280	0.560	9,000
2023-06-08	0.265	0.285	0.265	0.285	0.570	13,500
2023-06-07	0.295	0.300	0.270	0.270	0.540	30,750
2023-06-06	0.260	0.295	0.260	0.290	0.580	36,400
2023-06-05	0.305	0.305	0.260	0.260	0.520	56,500
2023-06-02	0.280	0.290	0.255	0.290	0.580	36,130
2023-06-01	0.250	0.310	0.250	0.290	0.580	81,642
2023-05-31	0.260	0.270	0.245	0.260	0.520	37,500
2023-05-30	0.265	0.265	0.240	0.265	0.530	39,750
2023-05-29	0.280	0.280	0.260	0.260	0.520	31,250
2023-05-26	0.250	0.270	0.250	0.265	0.530	74,550
2023-05-25	0.250	0.260	0.250	0.255	0.510	70,500
2023-05-24	0.260	0.260	0.240	0.250	0.500	21,500
2023-05-23	0.280	0.280	0.245	0.260	0.520	35,963
2023-05-19	0.270	0.275	0.270	0.275	0.550	21,407
2023-05-18	0.270	0.270	0.255	0.270	0.540	39,975
2023-05-17	0.250	0.280	0.250	0.270	0.540	20,079
2023-05-16	0.300	0.300	0.260	0.260	0.520	115,747
2023-05-15	0.300	0.310	0.300	0.300	0.600	20,418
2023-05-12	0.310	0.310	0.295	0.300	0.600	12,250
2023-05-11	0.285	0.300	0.280	0.295	0.590	183,350
2023-05-10	0.290	0.300	0.290	0.300	0.600	77,100
2023-05-09	0.270	0.290	0.270	0.280	0.560	69,000
2023-05-08	0.285	0.290	0.270	0.270	0.540	72,572
2023-05-05	0.290	0.290	0.270	0.285	0.570	50,786
2023-05-04	0.270	0.280	0.265	0.265	0.530	66,166
2023-05-03	0.280	0.280	0.265	0.275	0.550	81,050
2023-05-02	0.290	0.290	0.275	0.280	0.560	104,770
2023-05-01	0.325	0.325	0.295	0.295	0.590	12,100
2023-04-28	0.285	0.325	0.280	0.310	0.620	186,951
2023-04-27	0.300	0.320	0.260	0.290	0.580	260,153
2023-04-26	0.345	0.370	0.285	0.290	0.580	154,375
2023-04-25	0.380	0.410	0.330	0.330	0.660	189,444
2023-04-24	0.450	0.450	0.345	0.380	0.760	1,051,929
2023-04-21	0.590	0.630	0.590	0.600	1.200	108,510
2023-04-20	0.620	0.620	0.510	0.580	1.160	164,614
2023-04-19	0.570	0.630	0.570	0.620	1.240	72,511
2023-04-18	0.570	0.590	0.560	0.570	1.140	31,870
2023-04-17	0.670	0.670	0.570	0.580	1.160	44,963
2023-04-14	0.650	0.670	0.640	0.670	1.340	64,937
2023-04-13	0.650	0.670	0.610	0.620	1.240	61,762
2023-04-12	0.660	0.670	0.600	0.640	1.280	121,298
2023-04-11	0.680	0.700	0.660	0.660	1.320	133,930
2023-04-10	0.590	0.680	0.590	0.670	1.340	149,450
2023-04-06	0.570	0.600	0.570	0.590	1.180	86,730
2023-04-05	0.540	0.590	0.530	0.570	1.140	194,330
2023-04-04	0.530	0.540	0.500	0.540	1.080	66,060
2023-04-03	0.460	0.520	0.450	0.500	1.000	165,283
2023-03-31	0.500	0.510	0.430	0.435	0.870	141,240
2023-03-30	0.530	0.530	0.490	0.500	1.000	101,562
2023-03-29	0.550	0.560	0.520	0.530	1.060	74,270
2023-03-28	0.485	0.530	0.480	0.530	1.060	73,222
2023-03-27	0.420	0.485	0.420	0.485	0.970	128,407
2023-03-24	0.435	0.440	0.420	0.430	0.860	53,500
2023-03-23	0.465	0.465	0.420	0.440	0.880	116,315
2023-03-22	0.450	0.465	0.450	0.460	0.920	22,450

← NewerPage 15 of 19 · 1,124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.