Regency Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.450	0.465	0.450	0.450	0.900	11,250
2023-03-20	0.460	0.470	0.445	0.450	0.900	43,350
2023-03-17	0.440	0.460	0.440	0.455	0.910	150,200
2023-03-16	0.435	0.445	0.430	0.440	0.880	46,250
2023-03-15	0.440	0.465	0.425	0.425	0.850	78,650
2023-03-14	0.440	0.475	0.440	0.465	0.930	287,700
2023-03-13	0.435	0.440	0.420	0.420	0.840	38,419
2023-03-10	0.415	0.420	0.415	0.420	0.840	6,497
2023-03-09	0.445	0.445	0.405	0.405	0.810	38,314
2023-03-08	0.435	0.470	0.435	0.470	0.940	9,550
2023-03-07	0.460	0.460	0.430	0.430	0.860	37,929
2023-03-06	0.430	0.460	0.425	0.460	0.920	65,900
2023-03-03	0.440	0.450	0.430	0.430	0.860	27,750
2023-03-02	0.450	0.450	0.445	0.445	0.890	30,350
2023-03-01	0.450	0.450	0.435	0.450	0.900	119,450
2023-02-28	0.470	0.475	0.440	0.440	0.880	41,701
2023-02-27	0.460	0.470	0.460	0.470	0.940	37,304
2023-02-24	0.475	0.475	0.450	0.455	0.910	71,160
2023-02-23	0.445	0.480	0.445	0.470	0.940	368,799
2023-02-22	0.390	0.430	0.390	0.430	0.860	184,274
2023-02-21	0.370	0.390	0.370	0.390	0.780	18,400
2023-02-17	0.385	0.385	0.385	0.385	0.770	3,500
2023-02-16	0.380	0.390	0.380	0.390	0.780	28,000
2023-02-15	0.375	0.390	0.370	0.390	0.780	27,514
2023-02-14	0.370	0.385	0.370	0.375	0.750	71,350
2023-02-13	0.380	0.380	0.370	0.380	0.760	6,301
2023-02-10	0.380	0.385	0.370	0.380	0.760	124,450
2023-02-09	0.370	0.370	0.360	0.360	0.720	33,507
2023-02-08	0.365	0.375	0.365	0.365	0.730	40,500
2023-02-07	0.355	0.375	0.350	0.365	0.730	119,000
2023-02-06	0.340	0.365	0.325	0.365	0.730	65,692
2023-02-03	0.340	0.360	0.335	0.355	0.710	31,320
2023-02-02	0.350	0.360	0.350	0.355	0.710	86,649
2023-02-01	0.360	0.360	0.340	0.360	0.720	78,250
2023-01-31	0.380	0.380	0.350	0.365	0.730	59,206
2023-01-30	0.365	0.380	0.355	0.380	0.760	144,323
2023-01-27	0.320	0.375	0.315	0.355	0.710	304,735
2023-01-26	0.300	0.320	0.290	0.320	0.640	229,953
2023-01-25	0.295	0.300	0.290	0.290	0.580	36,800
2023-01-24	0.300	0.300	0.275	0.295	0.590	74,157
2023-01-23	0.300	0.300	0.285	0.285	0.570	60,700
2023-01-20	0.300	0.300	0.280	0.285	0.570	46,250
2023-01-19	0.310	0.330	0.275	0.275	0.550	176,500
2023-01-18	0.260	0.305	0.260	0.300	0.600	186,250
2023-01-17	0.275	0.275	0.250	0.260	0.520	38,808
2023-01-16	0.260	0.260	0.260	0.260	0.520	0
2023-01-13	0.270	0.275	0.250	0.260	0.520	19,410
2023-01-12	0.275	0.275	0.260	0.260	0.520	11,100
2023-01-11	0.270	0.275	0.255	0.255	0.510	52,260
2023-01-10	0.275	0.280	0.270	0.270	0.540	115,750
2023-01-09	0.295	0.295	0.275	0.275	0.550	58,642
2023-01-06	0.290	0.295	0.280	0.280	0.560	101,713
2023-01-05	0.300	0.300	0.280	0.300	0.600	106,250
2023-01-04	0.300	0.300	0.290	0.290	0.580	18,250
2023-01-03	0.290	0.315	0.290	0.305	0.610	50,085
2022-12-30	0.275	0.290	0.270	0.280	0.560	90,038
2022-12-29	0.260	0.260	0.215	0.260	0.520	86,814
2022-12-28	0.250	0.260	0.240	0.240	0.480	36,012
2022-12-23	0.245	0.250	0.240	0.250	0.500	25,500
2022-12-22	0.240	0.240	0.220	0.220	0.440	116,286

← NewerPage 16 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.