Regulus Resources Inc. (RGLSF)
OTCMKTS · Delayed Price · Currency is USD
1.790
+0.018 (1.02%)
Sep 12, 2025, 12:53 PM EDT
Regulus Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 8, 2025 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | -1.82% | 2,191 |
Jul 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 20 |
Jul 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.11% | 1,200 |