PINK:RSMXF

Regency Silver Stock Price (Quote)

etoro logo Buy RSMXF
*Your capital is at risk
$0.0829
+0 (+0%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $0.0683 $0.124 Friday, 31st Jul 2026 RSMXF stock ended at $0.0829. During the day the stock fluctuated 0% from a day low at $0.0829 to a day high of $0.0829.
90 days $0.0680 $0.124
52 weeks $0.0410 $0.300

Historical Regency Silver Corp prices

Date Open High Low Close Volume
Jul 31, 2026 $0.0829 $0.0829 $0.0829 $0.0829 0
Jul 30, 2026 $0.0829 $0.0829 $0.0829 $0.0829 181
Jul 29, 2026 $0.0799 $0.0799 $0.0799 $0.0799 0
Jul 28, 2026 $0.0799 $0.0799 $0.0799 $0.0799 188 500
Jul 27, 2026 $0.0799 $0.0800 $0.0799 $0.0800 124 400
Jul 24, 2026 $0.0808 $0.0820 $0.0786 $0.0812 154 820
Jul 23, 2026 $0.0786 $0.0786 $0.0786 $0.0786 45 000
Jul 22, 2026 $0.0755 $0.0786 $0.0755 $0.0786 95 651
Jul 21, 2026 $0.0754 $0.0754 $0.0754 $0.0754 5 000
Jul 20, 2026 $0.0772 $0.0772 $0.0761 $0.0766 12 922
Jul 17, 2026 $0.0770 $0.0789 $0.0766 $0.0789 10 000
Jul 16, 2026 $0.0755 $0.0850 $0.0755 $0.0799 13 500
Jul 15, 2026 $0.0900 $0.0900 $0.0855 $0.0863 30 038
Jul 14, 2026 $0.0895 $0.0895 $0.0895 $0.0895 0
Jul 13, 2026 $0.0959 $0.0959 $0.0893 $0.0895 23 000
Jul 10, 2026 $0.0930 $0.0936 $0.0913 $0.0920 53 000
Jul 09, 2026 $0.124 $0.124 $0.0744 $0.0850 82 940
Jul 08, 2026 $0.0709 $0.0718 $0.0709 $0.0709 52 000
Jul 07, 2026 $0.0705 $0.0705 $0.0705 $0.0705 17 500
Jul 06, 2026 $0.0800 $0.0816 $0.0683 $0.0742 12 000
Jul 02, 2026 $0.101 $0.101 $0.101 $0.101 0
Jul 01, 2026 $0.101 $0.101 $0.101 $0.101 3 000
Jun 30, 2026 $0.0680 $0.0680 $0.0680 $0.0680 10 100
Jun 29, 2026 $0.0700 $0.0700 $0.0700 $0.0700 40 000
Jun 26, 2026 $0.0712 $0.0712 $0.0712 $0.0712 0

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use RSMXF stock historical prices to predict future price movements?
Trend Analysis: Examine the RSMXF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the RSMXF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE