Regency Mines (RGM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Regency Mines

Date Open High Low Close* Volume
06/08/2020 0.90p 0.94p 0.85p 0.90p 2251621
05/08/2020 1.00p 1.00p 0.93p 0.93p 736583
04/08/2020 1.00p 1.02p 0.95p 1.00p 952357
03/08/2020 0.90p 1.03p 0.90p 1.00p 3734939
31/07/2020 0.88p 0.94p 0.86p 0.90p 1971947
30/07/2020 0.88p 0.88p 0.85p 0.88p 734646
29/07/2020 0.88p 0.88p 0.85p 0.88p 1986631
28/07/2020 0.88p 0.88p 0.86p 0.88p 2335859
27/07/2020 0.85p 0.89p 0.85p 0.88p 481482
24/07/2020 0.93p 0.93p 0.81p 0.88p 3084221
23/07/2020 0.90p 0.98p 0.87p 0.93p 10942665
22/07/2020 0.83p 0.88p 0.82p 0.88p 1367352
21/07/2020 0.83p 0.84p 0.83p 0.83p 293741
20/07/2020 0.85p 0.85p 0.81p 0.83p 752565
17/07/2020 0.88p 0.88p 0.83p 0.85p 1081612
16/07/2020 0.88p 0.88p 0.87p 0.88p 115000
15/07/2020 0.88p 0.88p 0.85p 0.88p 465571
14/07/2020 0.83p 0.90p 0.83p 0.88p 7908415
13/07/2020 0.85p 0.85p 0.81p 0.83p 1068481
10/07/2020 0.83p 0.83p 0.81p 0.83p 361373
09/07/2020 0.88p 0.88p 0.81p 0.83p 2575827
08/07/2020 0.88p 0.89p 0.83p 0.88p 125885
07/07/2020 0.85p 0.88p 0.85p 0.88p 200804
06/07/2020 0.83p 0.89p 0.83p 0.85p 3967316
03/07/2020 0.83p 0.84p 0.83p 0.83p 1051953
02/07/2020 0.83p 0.84p 0.82p 0.83p 197554
01/07/2020 0.80p 0.84p 0.80p 0.83p 1329245
30/06/2020 0.83p 0.83p 0.83p 0.83p 727547
29/06/2020 0.83p 0.85p 0.83p 0.83p 995513
26/06/2020 0.88p 0.89p 0.82p 0.83p 2997148
25/06/2020 0.95p 0.95p 0.86p 0.88p 816911
24/06/2020 0.95p 0.95p 0.91p 0.95p 325438
23/06/2020 0.95p 0.99p 0.94p 0.95p 611353
22/06/2020 1.03p 1.03p 0.95p 0.95p 495215
19/06/2020 1.03p 1.11p 0.98p 1.03p 5776776
18/06/2020 1.03p 1.03p 0.91p 0.98p 992133
17/06/2020 1.05p 1.05p 1.01p 1.03p 933754
16/06/2020 1.05p 1.09p 1.00p 1.05p 1065218
15/06/2020 1.10p 1.12p 1.04p 1.05p 671601
12/06/2020 1.13p 1.13p 1.06p 1.10p 1389405
11/06/2020 1.13p 1.15p 1.13p 1.13p 3670239
10/06/2020 1.28p 1.28p 1.12p 1.13p 4817159
09/06/2020 1.13p 1.32p 1.13p 1.28p 4755641
08/06/2020 1.18p 1.20p 1.05p 1.13p 5120499
05/06/2020 0.93p 1.26p 0.88p 1.18p 13338793
04/06/2020 0.83p 0.95p 0.81p 0.93p 5523885
03/06/2020 0.75p 0.90p 0.72p 0.83p 10712410
02/06/2020 0.75p 0.78p 0.75p 0.75p 30000
01/06/2020 0.75p 0.75p 0.75p 0.75p 0
29/05/2020 0.78p 0.78p 0.75p 0.75p 80000
28/05/2020 0.78p 0.78p 0.78p 0.78p 0
27/05/2020 0.78p 0.78p 0.75p 0.78p 110791
26/05/2020 0.78p 0.78p 0.71p 0.78p 442098
25/05/2020 0.78p 0.79p 0.76p 0.78p 1282283
22/05/2020 0.78p 0.79p 0.76p 0.78p 1282283
21/05/2020 0.83p 0.83p 0.77p 0.78p 534518
20/05/2020 0.75p 0.84p 0.70p 0.83p 6702238
19/05/2020 0.78p 0.78p 0.72p 0.75p 1184396
18/05/2020 0.83p 0.83p 0.78p 0.78p 1376955
15/05/2020 0.83p 0.83p 0.77p 0.83p 62995
14/05/2020 0.83p 0.85p 0.80p 0.83p 2896470
13/05/2020 0.83p 0.83p 0.80p 0.83p 166070
12/05/2020 0.83p 0.85p 0.80p 0.83p 1250292
11/05/2020 0.83p 0.84p 0.83p 0.83p 1603281
08/05/2020 0.90p 0.90p 0.80p 0.83p 4494037
07/05/2020 0.90p 0.90p 0.80p 0.83p 4494037
06/05/2020 0.90p 0.90p 0.90p 0.90p 0
05/05/2020 0.90p 0.90p 0.85p 0.90p 57192
04/05/2020 0.85p 0.90p 0.85p 0.90p 1124276
01/05/2020 0.88p 0.90p 0.88p 0.88p 183356
30/04/2020 0.93p 0.93p 0.85p 0.88p 1654118
29/04/2020 0.85p 1.00p 0.81p 0.93p 4722628
28/04/2020 0.78p 0.85p 0.78p 0.85p 423556
27/04/2020 0.78p 0.80p 0.76p 0.78p 695638
24/04/2020 0.80p 0.81p 0.76p 0.78p 1254549
23/04/2020 0.80p 0.81p 0.76p 0.80p 351272
22/04/2020 0.80p 0.82p 0.80p 0.80p 253252
21/04/2020 0.83p 0.83p 0.76p 0.80p 618290
20/04/2020 0.83p 0.83p 0.81p 0.83p 121212
17/04/2020 0.78p 0.83p 0.76p 0.83p 3447869
16/04/2020 0.78p 0.79p 0.76p 0.78p 160232
15/04/2020 0.78p 0.78p 0.78p 0.78p 512319
14/04/2020 0.73p 0.79p 0.72p 0.78p 2274385
13/04/2020 0.80p 0.80p 0.70p 0.73p 2218662
10/04/2020 0.80p 0.80p 0.70p 0.73p 2218662
09/04/2020 0.80p 0.80p 0.70p 0.73p 2218662
08/04/2020 0.83p 0.83p 0.72p 0.80p 706624
07/04/2020 1.00p 1.40p 0.80p 0.83p 7684170
06/04/2020 0.83p 0.96p 0.83p 0.90p 2214418
03/04/2020 0.95p 0.95p 0.78p 0.83p 1744255
02/04/2020 1.10p 1.10p 0.90p 0.95p 755647
01/04/2020 1.10p 1.10p 0.91p 1.10p 318761
31/03/2020 1.10p 1.20p 1.10p 1.10p 120000
30/03/2020 1.10p 1.14p 0.91p 1.10p 35258
27/03/2020 1.10p 1.10p 0.90p 1.10p 265920
26/03/2020 1.15p 1.15p 0.91p 1.10p 432743
25/03/2020 1.15p 1.15p 1.10p 1.15p 5990
24/03/2020 1.00p 1.30p 0.90p 1.15p 3437288
23/03/2020 1.25p 1.25p 1.00p 1.05p 511079
20/03/2020 1.25p 1.25p 1.20p 1.25p 379094
19/03/2020 1.23p 1.25p 1.20p 1.25p 525956
18/03/2020 1.25p 1.28p 1.20p 1.23p 613996
17/03/2020 2.05p 2.05p 1.31p 1.33p 2941970
16/03/2020 2.28p 2.28p 1.90p 2.05p 443261
13/03/2020 2.28p 2.35p 2.16p 2.28p 53851
12/03/2020 2.48p 2.48p 2.15p 2.28p 630339
11/03/2020 2.30p 2.59p 2.30p 2.48p 489589
10/03/2020 2.20p 2.40p 2.15p 2.35p 868747
09/03/2020 2.33p 2.33p 2.10p 2.25p 1573890
06/03/2020 2.20p 2.33p 2.13p 2.33p 496821
05/03/2020 2.25p 2.67p 2.23p 2.33p 3105877
04/03/2020 2.15p 2.29p 2.10p 2.25p 2395044
03/03/2020 2.18p 2.25p 2.10p 2.15p 803429
02/03/2020 2.08p 2.15p 2.08p 2.10p 379713
28/02/2020 2.20p 2.20p 2.05p 2.08p 836972
27/02/2020 2.35p 2.35p 2.20p 2.25p 504263
26/02/2020 2.60p 2.60p 2.35p 2.35p 2971244
25/02/2020 2.60p 2.64p 2.55p 2.60p 419368
24/02/2020 2.73p 2.73p 2.60p 2.60p 593211
21/02/2020 2.80p 2.80p 2.66p 2.73p 106693
20/02/2020 2.80p 2.80p 2.71p 2.80p 178116
19/02/2020 2.65p 2.85p 2.61p 2.80p 2342329
18/02/2020 2.65p 2.67p 2.61p 2.65p 309932
17/02/2020 2.83p 2.83p 2.61p 2.65p 1203140
14/02/2020 2.83p 2.90p 2.76p 2.83p 58913
13/02/2020 2.65p 2.90p 2.63p 2.83p 722499
12/02/2020 2.68p 2.73p 2.64p 2.65p 280818
11/02/2020 2.95p 2.95p 2.65p 2.68p 2774841
10/02/2020 3.08p 3.18p 2.90p 2.95p 3139588
07/02/2020 2.90p 3.34p 2.50p 3.08p 11563137
06/02/2020 3.03p 3.03p 2.85p 2.90p 317939
05/02/2020 3.08p 3.08p 2.92p 3.03p 180419
04/02/2020 2.78p 3.18p 2.78p 3.08p 839371
03/02/2020 2.78p 2.85p 2.65p 2.78p 758264
31/01/2020 2.83p 3.00p 2.78p 2.78p 214999
30/01/2020 2.78p 3.00p 2.66p 2.83p 839083
29/01/2020 2.83p 2.85p 2.68p 2.78p 333713
28/01/2020 2.85p 2.85p 2.68p 2.83p 67602
27/01/2020 3.00p 3.00p 2.75p 2.85p 133305
24/01/2020 3.00p 3.00p 2.76p 3.00p 90130
23/01/2020 3.00p 3.00p 2.76p 3.00p 197974
22/01/2020 3.00p 3.15p 2.81p 3.00p 200920
21/01/2020 3.13p 3.13p 2.78p 2.88p 547814
20/01/2020 2.88p 3.20p 2.88p 3.13p 1344441
17/01/2020 2.88p 2.94p 2.75p 2.88p 77822
16/01/2020 2.85p 2.99p 2.76p 2.88p 197991
15/01/2020 2.90p 2.93p 2.80p 2.85p 1486054
14/01/2020 3.10p 3.15p 2.85p 2.90p 563361
13/01/2020 3.10p 3.15p 3.10p 3.10p 12871
10/01/2020 3.38p 3.38p 3.00p 3.10p 378843
09/01/2020 2.90p 3.50p 2.90p 3.38p 801338
08/01/2020 2.90p 2.93p 2.87p 2.90p 281607
07/01/2020 2.90p 2.93p 2.86p 2.90p 361066
06/01/2020 3.05p 3.10p 2.80p 2.90p 445353
03/01/2020 3.20p 3.37p 3.00p 3.05p 595756
02/01/2020 3.30p 3.39p 3.20p 3.20p 597914
01/01/2020 3.35p 3.39p 3.24p 3.38p 418042
31/12/2019 3.35p 3.39p 3.24p 3.38p 418042
30/12/2019 3.35p 3.50p 3.20p 3.35p 216953
27/12/2019 3.50p 3.84p 2.75p 3.35p 460782
26/12/2019 3.50p 3.50p 3.00p 3.50p 1
25/12/2019 3.50p 3.50p 3.00p 3.50p 1
24/12/2019 3.50p 3.50p 3.00p 3.50p 1
23/12/2019 3.50p 3.90p 3.50p 3.50p 138731
20/12/2019 3.75p 3.75p 2.65p 3.25p 1182508
19/12/2019 3.50p 4.00p 3.01p 3.75p 613653
18/12/2019 3.25p 3.30p 3.00p 3.13p 105937
17/12/2019 3.75p 3.75p 3.15p 3.25p 14772
16/12/2019 3.75p 3.80p 3.50p 3.75p 225145
13/12/2019 3.75p 4.50p 3.75p 3.75p 493055
12/12/2019 3.25p 4.50p 3.25p 3.75p 2218830
11/12/2019 3.75p 3.99p 3.15p 3.25p 625026
10/12/2019 4.25p 4.50p 3.22p 3.75p 991441
09/12/2019 3.75p 4.58p 3.75p 4.25p 1830156
06/12/2019 4.00p 4.27p 3.10p 3.90p 1790620
05/12/2019 3.25p 5.50p 3.00p 4.00p 7904034
04/12/2019 3.25p 3.25p 3.25p 3.25p 0
03/12/2019 3.25p 3.50p 3.01p 3.25p 33081
02/12/2019 3.25p 3.25p 3.25p 3.25p 0
29/11/2019 3.25p 3.25p 3.25p 3.25p 0
28/11/2019 3.00p 3.40p 3.00p 3.25p 281606
27/11/2019 3.25p 3.40p 2.70p 3.00p 90509
26/11/2019 3.25p 3.25p 3.01p 3.25p 232
25/11/2019 3.25p 3.40p 3.00p 3.25p 76290
22/11/2019 3.25p 3.40p 3.02p 3.25p 53336
21/11/2019 3.25p 3.49p 3.02p 3.25p 78706
20/11/2019 3.50p 3.50p 3.10p 3.25p 3799
19/11/2019 3.50p 3.50p 3.50p 3.50p 142987
18/11/2019 3.50p 3.50p 3.00p 3.50p 111793
15/11/2019 3.25p 3.75p 3.12p 3.50p 131867
14/11/2019 3.75p 3.75p 3.10p 3.25p 88500
13/11/2019 3.75p 3.75p 3.75p 3.75p 8681
12/11/2019 3.75p 3.75p 3.50p 3.75p 130000
11/11/2019 3.75p 4.00p 3.75p 3.75p 44788
08/11/2019 3.75p 3.78p 3.75p 3.75p 40000
07/11/2019 3.75p 4.00p 3.75p 3.75p 41140
06/11/2019 3.75p 4.00p 3.75p 3.75p 24627
05/11/2019 4.25p 4.25p 3.66p 3.75p 193323
04/11/2019 4.25p 4.25p 4.00p 4.25p 96047
01/11/2019 4.25p 4.25p 4.01p 4.25p 5000

*Close Price adjusted for both dividends and splits