Regulus Resources Inc. (RGLSF)
OTCMKTS · Delayed Price · Currency is USD
1.912
+0.004 (0.21%)
Oct 10, 2025, 5:21 PM EDT

Regulus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251.951.951.901.911.910.21%11,670
Oct 9, 20251.942.031.891.911.913.70%25,249
Oct 8, 20251.701.841.701.841.842.22%18,344
Oct 7, 20251.761.801.761.801.802.86%8,110
Oct 6, 20251.751.751.721.751.751.74%5,296
Oct 3, 20251.731.731.721.721.720.58%2,015
Oct 2, 20251.721.731.711.711.710.88%2,070
Oct 1, 20251.711.711.701.701.700.89%3,462
Sep 30, 20251.681.681.681.681.68-149
Sep 29, 20251.671.681.671.681.683.07%10,600
Sep 26, 20251.681.681.631.631.63-2.40%2,050
Sep 25, 20251.631.671.631.671.674.90%909
Sep 24, 20251.601.611.581.591.59-1.12%8,535
Sep 23, 20251.611.611.601.611.61-1.83%9,330
Sep 22, 20251.731.731.641.641.64-1.62%28,480
Sep 19, 20251.671.671.671.671.67-1.94%3,901
Sep 18, 20251.691.701.691.701.70-4,412
Sep 17, 20251.781.791.691.701.70-4.49%57,073
Sep 16, 20251.781.781.781.781.78-1,099
Sep 15, 20251.781.791.781.781.78-0.56%9,131
Sep 12, 20251.771.791.771.791.791.02%1,220
Sep 11, 20251.771.771.771.771.77-0.62%500
Sep 10, 20251.791.791.781.781.78-0.39%2,000
Sep 9, 20251.791.791.741.791.790.67%7,316
Sep 8, 20251.771.781.771.781.78-0.22%2,031
Sep 5, 20251.781.781.771.781.780.11%11,510
Sep 4, 20251.801.801.781.781.78-1.11%450
Sep 3, 20251.821.821.801.801.801.12%2,500
Sep 2, 20251.841.841.781.781.78-3.26%51,484
Aug 29, 20251.741.851.741.841.844.55%8,606
Aug 28, 20251.731.761.731.761.76-2.22%3,800
Aug 27, 20251.751.801.731.801.801.69%3,900
Aug 26, 20251.861.861.761.771.77-1.12%2,401
Aug 25, 20251.701.791.701.791.793.47%754
Aug 22, 20251.731.731.731.731.73--
Aug 21, 20251.731.731.731.731.73-16
Aug 20, 20251.731.731.731.731.730.64%3,000
Aug 19, 20251.721.721.721.721.720.23%5,827
Aug 18, 20251.711.741.711.721.72-2.00%14,743
Aug 15, 20251.681.781.681.751.753.49%4,635
Aug 14, 20251.691.701.681.691.691.14%5,400
Aug 13, 20251.671.671.671.671.67-0.59%550
Aug 12, 20251.651.681.651.681.681.94%3,762
Aug 11, 20251.691.691.651.651.65-4.07%1,275
Aug 8, 20251.721.721.721.721.72--
Aug 7, 20251.701.721.701.721.72-0.58%1,550
Aug 6, 20251.731.731.731.731.732.91%288
Aug 5, 20251.681.681.681.681.681.57%446
Aug 4, 20251.681.681.661.661.66-7.02%5,110
Aug 1, 20251.781.781.781.781.781.71%5,000