Regulus Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	2.56	2.59	2.56	2.59	2.59	1.57%	3,221
Dec 8, 2025	2.55	2.55	2.55	2.55	2.55	0.39%	3,435
Dec 5, 2025	2.49	2.54	2.49	2.54	2.54	2.25%	6,320
Dec 4, 2025	2.44	2.57	2.44	2.48	2.48	6.15%	6,271
Dec 3, 2025	2.35	2.35	2.32	2.34	2.34	3.08%	28,000
Dec 2, 2025	2.32	2.32	2.27	2.27	2.27	-3.07%	4,317
Dec 1, 2025	2.41	2.41	2.33	2.34	2.34	-2.42%	13,955
Nov 28, 2025	2.40	2.40	2.40	2.40	2.40	2.13%	5,852
Nov 26, 2025	2.40	2.40	2.35	2.35	2.35	1.29%	3,963
Nov 24, 2025	2.41	2.43	2.32	2.32	2.32	-3.73%	6,811
Nov 21, 2025	2.41	2.41	2.41	2.41	2.41	-1.23%	1,526
Nov 20, 2025	2.44	2.44	2.44	2.44	2.44	-3.17%	320
Nov 19, 2025	2.52	2.52	2.52	2.52	2.52	0.40%	200
Nov 18, 2025	2.43	2.52	2.43	2.51	2.51	-	3,662
Nov 17, 2025	2.47	2.51	2.47	2.51	2.51	1.37%	900
Nov 13, 2025	2.55	2.55	2.48	2.48	2.48	-3.28%	1,428
Nov 12, 2025	2.32	2.56	2.32	2.56	2.56	10.82%	2,369
Nov 11, 2025	2.31	2.31	2.31	2.31	2.31	0.87%	5,200
Nov 10, 2025	2.27	2.29	2.27	2.29	2.29	1.33%	12,175
Nov 7, 2025	2.18	2.26	2.18	2.26	2.26	1.57%	7,730
Nov 5, 2025	2.23	2.23	2.23	2.23	2.23	-1.77%	331
Nov 4, 2025	2.37	2.37	2.26	2.27	2.27	-2.79%	18,934
Nov 3, 2025	2.21	2.33	2.21	2.33	2.33	5.91%	6,500
Oct 31, 2025	2.03	2.26	2.03	2.20	2.20	10.00%	15,040
Oct 30, 2025	2.00	2.00	2.00	2.00	2.00	2.20%	3,555
Oct 29, 2025	1.95	1.96	1.94	1.96	1.96	4.10%	32,500
Oct 28, 2025	1.88	1.88	1.88	1.88	1.88	-	345
Oct 27, 2025	1.88	1.88	1.88	1.88	1.88	-3.49%	102
Oct 23, 2025	1.93	1.95	1.93	1.95	1.95	3.62%	4,304
Oct 22, 2025	1.85	1.89	1.85	1.88	1.88	-1.05%	3,896
Oct 21, 2025	1.89	1.90	1.89	1.90	1.90	0.05%	4,633
Oct 20, 2025	1.83	1.90	1.83	1.90	1.90	4.51%	5,802
Oct 17, 2025	1.90	1.90	1.79	1.82	1.82	-4.37%	1,370
Oct 14, 2025	1.92	1.92	1.90	1.90	1.90	-1.04%	1,051
Oct 13, 2025	1.92	1.92	1.92	1.92	1.92	0.42%	10,131
Oct 10, 2025	1.95	1.95	1.90	1.91	1.91	0.21%	11,670
Oct 9, 2025	1.94	2.03	1.89	1.91	1.91	3.70%	25,249
Oct 8, 2025	1.70	1.84	1.70	1.84	1.84	2.22%	18,344
Oct 7, 2025	1.76	1.80	1.76	1.80	1.80	2.86%	8,110
Oct 6, 2025	1.75	1.75	1.72	1.75	1.75	1.74%	5,296
Oct 3, 2025	1.73	1.73	1.72	1.72	1.72	0.58%	2,015
Oct 2, 2025	1.72	1.73	1.71	1.71	1.71	0.88%	2,070
Oct 1, 2025	1.71	1.71	1.70	1.70	1.70	0.89%	3,462
Sep 30, 2025	1.68	1.68	1.68	1.68	1.68	-	149
Sep 29, 2025	1.67	1.68	1.67	1.68	1.68	3.07%	10,600
Sep 26, 2025	1.68	1.68	1.63	1.63	1.63	-2.40%	2,050
Sep 25, 2025	1.63	1.67	1.63	1.67	1.67	4.90%	909
Sep 24, 2025	1.60	1.61	1.58	1.59	1.59	-1.12%	8,535
Sep 23, 2025	1.61	1.61	1.60	1.61	1.61	-1.83%	9,330
Sep 22, 2025	1.73	1.73	1.64	1.64	1.64	-1.62%	28,480