Skip to main content
logo
F4 Uranium Corp. (FFUCF)
OTCMKTS · Delayed Price · Currency is USD
0.0576
-0.0006 (-1.03%)
Aug 1, 2025, 4:00 PM EDT

Regulus Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20250.060.070.060.060.068.51%23,445
Aug 1, 20250.060.060.060.060.06-1.03%27,808
Jul 31, 20250.060.070.060.060.06-11.82%101,932
Jul 30, 20250.060.070.060.070.07-4.35%44,187
Jul 29, 20250.060.070.060.070.074.55%15,932
Jul 28, 20250.060.070.060.070.078.73%244,787
Jul 25, 20250.060.070.060.060.06-3.80%14,671
Jul 24, 20250.060.070.060.060.066.95%90,299
Jul 23, 20250.060.070.060.060.06-3.28%15,882
Jul 22, 20250.060.060.060.060.061.67%13,917
Jul 21, 20250.060.070.060.060.060.33%12,840
Jul 18, 20250.070.070.060.060.06-5.38%197,889
Jul 17, 20250.060.070.060.060.061.94%544,974
Jul 16, 20250.070.070.060.060.06-0.53%121,652
Jul 15, 20250.060.060.060.060.06-2.07%202,928
Jul 14, 20250.060.070.060.060.062.66%133,817
Jul 11, 20250.060.060.060.060.063.33%51,266
Jul 10, 20250.070.070.060.060.06-113,225
Jul 9, 20250.060.070.060.060.06-7.98%6,845
Jul 8, 20250.060.070.060.070.077.06%124,930
Jul 7, 20250.050.060.050.060.0611.74%31,346
Jul 3, 20250.060.060.050.050.05-11.67%96,500
Jul 2, 20250.060.060.060.060.062.66%26,812
Jul 1, 20250.060.070.060.060.06-3.53%712
Jun 30, 20250.060.060.060.060.064.71%53,630
Jun 27, 20250.060.060.050.060.065.22%84,167
Jun 26, 20250.060.060.050.060.060.98%55,247
Jun 25, 20250.050.060.050.060.060.36%20,658
Jun 24, 20250.050.060.050.060.06-0.98%33,210
Jun 23, 20250.060.060.050.060.06-6.78%180,044
Jun 20, 20250.060.060.060.060.064.22%27,553
Jun 18, 20250.060.070.060.060.06-1.86%41,168
Jun 17, 20250.060.060.060.060.06-7.37%86,645
Jun 16, 20250.070.070.060.060.064.59%33,329
Jun 13, 20250.060.070.060.060.06-1.61%20,109
Jun 12, 20250.060.070.060.060.06-27,330
Jun 11, 20250.070.070.060.060.06-9.49%18,775
Jun 10, 20250.070.070.060.070.076.12%66,844
Jun 9, 20250.070.070.060.060.06-2.49%65,036
Jun 6, 20250.070.070.060.070.07-4.06%17,530
Jun 5, 20250.070.070.060.070.071.47%71,045
Jun 4, 20250.060.070.060.070.074.62%36,189
Jun 3, 20250.060.070.060.070.078.33%87,732
Jun 2, 20250.060.070.060.060.065.26%43,424
May 30, 20250.070.070.060.060.06-12.31%41,618
May 29, 20250.060.080.060.070.07-12.04%74,899
May 28, 20250.050.070.050.070.0734.36%55,318
May 27, 20250.070.080.040.060.0611.56%90,724
May 23, 20250.060.060.050.050.050.41%194,895
May 22, 20250.050.060.040.050.05-5.58%311,332