Regulus Resources Inc. (RGLSF)
OTCMKTS
· Delayed Price · Currency is USD
1.704
+0.094 (5.81%)
Jun 5, 2025, 3:56 PM EDT
Regulus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 2.70% | 13,024 |
| Jun 5, 2025 | 1.62 | 1.71 | 1.62 | 1.70 | 1.70 | 5.84% | 22,090 |
| Jun 4, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 5.23% | 8,900 |
| Jun 3, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 5,050 |
| Jun 2, 2025 | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | 1.30% | 17,450 |
| May 30, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 0.13% | 378 |
| May 29, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | -1.41% | 592 |
| May 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.32% | 1,199 |
| May 27, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.32% | 506 |
| May 23, 2025 | 1.53 | 1.56 | 1.51 | 1.56 | 1.56 | 5.33% | 14,340 |
| May 22, 2025 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 0.75% | 10,200 |
| May 21, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 4.18% | 7,514 |
| May 20, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.79% | 10,000 |
| May 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.03% | 135 |
| May 16, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 2.81% | 2,283 |
| May 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.36% | 220 |
| May 14, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.22% | 1,100 |
| May 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| May 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.14% | 371 |
| May 9, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.70% | 4,001 |
| May 8, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.19% | 2,500 |
| May 7, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -2.13% | 8,585 |
| May 6, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.14% | 2,450 |
| May 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 102 |
| May 2, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| May 1, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Apr 30, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -2.67% | 6,601 |
| Apr 29, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 4.17% | 3,392 |
| Apr 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.14% | 200 |
| Apr 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.49% | 5,065 |
| Apr 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 95 |
| Apr 22, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -0.35% | 1,416 |
| Apr 21, 2025 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | 0.70% | 12,300 |
| Apr 17, 2025 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 1.42% | 3,173 |
| Apr 16, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -1.67% | 9,010 |
| Apr 15, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.76% | 1,742 |
| Apr 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 8 |
| Apr 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.96% | 300 |
| Apr 10, 2025 | 1.28 | 1.39 | 1.28 | 1.39 | 1.39 | 6.11% | 18,800 |
| Apr 9, 2025 | 1.29 | 1.31 | 1.26 | 1.31 | 1.31 | -5.76% | 6,171 |
| Apr 8, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | 1.46% | 701 |
| Apr 7, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | -3.52% | 1,555 |
| Apr 4, 2025 | 1.54 | 1.54 | 1.39 | 1.42 | 1.42 | -10.69% | 15,174 |
| Apr 3, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.92% | 3,525 |
| Apr 2, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | 4,369 |
| Apr 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.61% | 3,350 |
| Mar 31, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.61% | 1,500 |
| Mar 28, 2025 | 1.50 | 1.55 | 1.48 | 1.55 | 1.55 | -1.27% | 3,800 |
| Mar 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 50 |