Regulus Resources Inc. (RGLSF)
OTCMKTS · Delayed Price · Currency is USD
1.700
-0.080 (-4.49%)
Sep 17, 2025, 2:18 PM EDT
Regulus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.78 | 1.79 | 1.69 | 1.70 | 1.70 | -4.49% | 57,073 |
| Sep 16, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,099 |
| Sep 15, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | 9,131 |
| Sep 12, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.02% | 1,220 |
| Sep 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.62% | 500 |
| Sep 10, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.39% | 2,000 |
| Sep 9, 2025 | 1.79 | 1.79 | 1.74 | 1.79 | 1.79 | 0.67% | 7,316 |
| Sep 8, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -0.22% | 2,031 |
| Sep 5, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.11% | 11,510 |
| Sep 4, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 450 |
| Sep 3, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | 1.12% | 2,500 |
| Sep 2, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -3.26% | 51,484 |
| Aug 29, 2025 | 1.74 | 1.85 | 1.74 | 1.84 | 1.84 | 4.55% | 8,606 |
| Aug 28, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | -2.22% | 3,800 |
| Aug 27, 2025 | 1.75 | 1.80 | 1.73 | 1.80 | 1.80 | 1.69% | 3,900 |
| Aug 26, 2025 | 1.86 | 1.86 | 1.76 | 1.77 | 1.77 | -1.12% | 2,401 |
| Aug 25, 2025 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 3.47% | 754 |
| Aug 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 21, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 16 |
| Aug 20, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.64% | 3,000 |
| Aug 19, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.23% | 5,827 |
| Aug 18, 2025 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -2.00% | 14,743 |
| Aug 15, 2025 | 1.68 | 1.78 | 1.68 | 1.75 | 1.75 | 3.49% | 4,635 |
| Aug 14, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 1.14% | 5,400 |
| Aug 13, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.59% | 550 |
| Aug 12, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.94% | 3,762 |
| Aug 11, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -4.07% | 1,275 |
| Aug 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 7, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -0.58% | 1,550 |
| Aug 6, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.91% | 288 |
| Aug 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.57% | 446 |
| Aug 4, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -7.02% | 5,110 |
| Aug 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | 5,000 |
| Jul 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 30, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -2.45% | 9,400 |
| Jul 29, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.72% | 7,225 |
| Jul 28, 2025 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | -0.71% | 16,887 |
| Jul 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 3,600 |
| Jul 24, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -0.54% | 20,061 |
| Jul 23, 2025 | 1.83 | 1.85 | 1.78 | 1.85 | 1.85 | 3.93% | 24,325 |
| Jul 22, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - | 4,201 |
| Jul 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 200 |
| Jul 18, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.06% | 283 |
| Jul 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 15 |
| Jul 16, 2025 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | -0.23% | 1,006 |
| Jul 15, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | 0.74% | 10,352 |
| Jul 14, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.92% | 2,500 |
| Jul 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.34% | 500 |
| Jul 10, 2025 | 1.76 | 1.76 | 1.71 | 1.75 | 1.75 | 1.92% | 17,888 |
| Jul 9, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.75% | 562 |