Regulus Resources Inc. (FRA:3LI)
Germany · Delayed Price · Currency is EUR 2.360
-0.180 (-7.09%)
At close: Mar 27, 2026
FRA:3LI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -7.09% | - |
| Mar 26, 2026 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | - | - |
| Mar 25, 2026 | 2.46 | 2.54 | 2.46 | 2.54 | 2.54 | 13.39% | - |
| Mar 24, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 9.80% | - |
| Mar 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.62% | - |
| Mar 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -9.72% | - |
| Mar 19, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Mar 18, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| Mar 17, 2026 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | 3.74% | - |
| Mar 16, 2026 | 2.30 | 2.30 | 2.14 | 2.14 | 2.14 | -13.01% | 500 |
| Mar 13, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.38% | - |
| Mar 12, 2026 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | -0.79% | - |
| Mar 11, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.05% | - |
| Mar 10, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Mar 9, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| Mar 6, 2026 | 2.72 | 2.72 | 2.62 | 2.62 | 2.62 | -10.27% | - |
| Mar 5, 2026 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | - | - |
| Mar 4, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.95% | - |
| Mar 3, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Mar 2, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Feb 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Feb 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | - |
| Feb 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Feb 24, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 3.40% | - |
| Feb 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Feb 20, 2026 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | 2.82% | 4,713 |
| Feb 19, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Feb 18, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 5.93% | - |
| Feb 17, 2026 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | -2.88% | - |
| Feb 16, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.96% | - |
| Feb 13, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | -6.90% | - |
| Feb 12, 2026 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 0.69% | - |
| Feb 11, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -2.70% | - |
| Feb 10, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 6.47% | - |
| Feb 9, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -5.44% | - |
| Feb 6, 2026 | 2.78 | 2.94 | 2.78 | 2.94 | 2.94 | -3.92% | - |
| Feb 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Feb 4, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Feb 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Feb 2, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -7.19% | - |
| Jan 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Jan 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Jan 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 6.21% | - |
| Jan 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 7.33% | - |
| Jan 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Jan 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Jan 22, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 2.74% | 659 |
| Jan 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Jan 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 3.62% | - |
| Jan 19, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |