Regulus Resources Inc. (FRA:3LI)
Germany · Delayed Price · Currency is EUR 2.280
+0.020 (0.88%)
At close: Dec 19, 2025
Regulus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Dec 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Dec 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Dec 16, 2025 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Dec 15, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | 3.48% | - |
| Dec 12, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 0.88% | - |
| Dec 11, 2025 | 2.26 | 2.28 | 2.22 | 2.28 | 2.28 | 3.64% | - |
| Dec 10, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | 3.77% | - |
| Dec 9, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Dec 8, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Dec 5, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 6.06% | - |
| Dec 4, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Dec 3, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| Dec 2, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | - |
| Dec 1, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Nov 28, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.13% | - |
| Nov 27, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -5.88% | - |
| Nov 26, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | -1.92% | - |
| Nov 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Nov 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Nov 21, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | -0.96% | - |
| Nov 20, 2025 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Nov 19, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Nov 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Nov 17, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Nov 14, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -4.67% | - |
| Nov 13, 2025 | 2.14 | 2.16 | 2.14 | 2.14 | 2.14 | 9.18% | - |
| Nov 12, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | - |
| Nov 11, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Nov 10, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | 2.67% | - |
| Nov 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.11% | - |
| Nov 6, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | - |
| Nov 5, 2025 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | -1.53% | - |
| Nov 4, 2025 | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | 1.55% | - |
| Nov 3, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 12.87% | - |
| Oct 31, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Oct 30, 2025 | 1.65 | 1.69 | 1.59 | 1.69 | 1.69 | 1.81% | - |
| Oct 29, 2025 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 3.75% | - |
| Oct 28, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 0.63% | - |
| Oct 27, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -3.64% | - |
| Oct 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| Oct 23, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 3.87% | - |
| Oct 22, 2025 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | -3.73% | - |
| Oct 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.55% | - |
| Oct 20, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Oct 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Oct 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Oct 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Oct 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |