Regaal Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	90.90	92.18	87.95	88.64	88.64	-2.58%	158,247
Nov 8, 2026	89.57	97.00	89.56	90.99	90.99	2.40%	159,954
Nov 6, 2026	89.50	90.08	87.91	88.86	88.86	-0.79%	426,520
Nov 5, 2026	88.00	90.40	87.05	89.57	89.57	3.80%	534,113
Nov 4, 2026	87.35	88.37	83.82	86.29	86.29	0.26%	300,073
Nov 3, 2026	87.88	88.77	85.50	86.07	86.07	-2.06%	206,642
Nov 2, 2026	88.00	90.58	85.66	87.88	87.88	1.81%	201,974
Oct 30, 2026	89.00	89.03	85.50	86.32	86.32	-3.45%	234,831
Oct 29, 2026	87.60	90.55	87.60	89.40	89.40	1.23%	124,067
Oct 28, 2026	88.11	89.37	87.61	88.31	88.31	-0.05%	188,370
Oct 27, 2026	86.55	89.34	86.42	88.35	88.35	2.70%	121,856
Oct 26, 2026	89.86	91.55	85.90	86.03	86.03	-2.71%	179,255
Oct 23, 2026	85.50	93.49	83.58	88.43	88.43	2.80%	438,455
Oct 22, 2026	86.07	87.03	85.71	86.02	86.02	-1.05%	155,256
Oct 21, 2026	89.70	89.70	86.05	86.93	86.93	-1.25%	250,347
Oct 19, 2026	87.60	89.57	86.39	88.03	88.03	-0.42%	257,641
Oct 16, 2026	88.40	90.02	87.63	88.40	88.40	-0.55%	81,917
Oct 15, 2026	89.00	91.27	87.50	88.89	88.89	-0.46%	269,335
Oct 14, 2026	90.61	92.09	88.11	89.30	89.30	-1.06%	317,741
Oct 13, 2026	85.16	91.99	84.61	90.26	90.26	5.85%	435,937
Oct 12, 2026	84.09	87.66	83.25	85.27	85.27	1.40%	316,024
Oct 9, 2026	83.01	85.00	81.70	84.09	84.09	0.90%	461,395
Oct 8, 2026	85.92	85.92	83.00	83.34	83.34	-2.51%	152,414
Oct 7, 2026	86.79	86.79	84.67	85.49	85.49	-0.52%	166,086
Oct 6, 2026	86.00	88.00	85.00	85.94	85.94	0.19%	183,472
Oct 5, 2026	85.75	87.44	85.05	85.78	85.78	-0.24%	116,458
Oct 1, 2026	87.12	88.19	83.98	85.99	85.99	-2.37%	276,524
Sep 30, 2026	89.47	91.19	87.60	88.08	88.08	-0.63%	119,212
Sep 29, 2026	89.79	90.99	87.50	88.64	88.64	0.09%	233,388
Sep 28, 2026	89.98	90.74	86.60	88.56	88.56	-1.58%	330,994
Sep 25, 2026	91.06	91.25	88.41	89.98	89.98	-0.70%	231,775
Sep 24, 2026	94.56	96.50	89.02	90.61	90.61	-4.18%	1,558,224
Sep 23, 2026	100.00	103.00	93.30	94.56	94.56	-2.73%	3,705,161
Sep 22, 2026	83.44	100.12	82.60	97.21	97.21	16.50%	8,177,219
Sep 21, 2026	83.47	84.18	82.03	83.44	83.44	-0.70%	100,047
Sep 18, 2026	79.90	86.16	79.89	84.03	84.03	4.93%	391,644
Sep 17, 2026	80.99	81.47	79.01	80.08	80.08	-0.63%	176,752
Sep 16, 2026	79.96	81.01	77.71	80.59	80.59	1.41%	120,947
Sep 15, 2026	84.00	84.86	79.02	79.72	79.47	-4.77%	301,749
Sep 11, 2026	85.00	85.58	82.30	83.71	83.45	-2.36%	296,792
Sep 10, 2026	85.90	87.25	85.50	85.73	85.46	-0.08%	110,269
Sep 9, 2026	87.87	87.87	84.50	85.80	85.53	-1.72%	260,510
Sep 8, 2026	87.17	88.69	87.00	87.30	87.03	-0.98%	102,928
Sep 7, 2026	89.00	89.28	87.19	88.16	87.88	-0.40%	165,613
Sep 4, 2026	89.76	92.69	87.50	88.51	88.23	-0.74%	576,781
Sep 3, 2026	91.70	91.70	88.50	89.17	88.89	-1.77%	111,350
Sep 2, 2026	88.00	92.18	85.68	90.78	90.50	3.28%	826,348
Sep 1, 2026	88.75	90.19	85.45	87.90	87.62	-1.26%	236,180
Aug 31, 2026	92.51	94.47	87.80	89.02	88.74	-3.77%	675,860
Aug 28, 2026	93.20	94.20	92.30	92.51	92.22	-0.57%	101,607