Regener8 Resources NL (ASX:R8R)
Australia · Delayed Price · Currency is AUD 0.1250
0.00 (0.00%)
May 26, 2026, 2:11 PM AEST
Regener8 Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 40,000 |
| May 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.33% | 82,500 |
| May 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 68 |
| May 14, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 25.00% | 3,885 |
| May 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 12,000 |
| May 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 12,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,001 |
| May 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 17,000 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 26,162 |
| Apr 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -13.33% | 80,000 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,500 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 3,125 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | 10.34% | 15,233 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13 | -9.38% | 49,649 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | -3.03% | 2,364 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.14 | 3.12% | 10,351 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | -3.03% | 1,636 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.14 | -5.71% | 162,640 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.15 | 2.94% | 3,008 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.15 | - | 10,000 |
| Mar 11, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.15 | 13.33% | 8,569 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13 | -6.25% | 5,000 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.14 | - | 8,936 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.14 | -15.79% | 149,575 |
| Mar 5, 2026 | 0.14 | 0.24 | 0.14 | 0.19 | 0.17 | 72.73% | 1,039,170 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -8.33% | 43,075 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 9.09% | 50,000 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | - | 29,441 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -8.33% | 51,384 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.11 | -4.00% | 72,250 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | 4.17% | 7,272 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 10,733 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -7.69% | 24,000 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.11 | -7.14% | 108,461 |
| Dec 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | - | 25,000 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | - | 46,581 |
| Dec 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | - | 68,767 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | - | 25,000 |
| Nov 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | - | 34 |