Regulus Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	3.50	3.59	3.40	3.40	3.40	-2.97%	7,277
Feb 5, 2026	3.45	3.50	3.42	3.50	3.50	-3.02%	7,497
Feb 4, 2026	3.89	3.89	3.56	3.61	3.61	-0.47%	7,216
Feb 3, 2026	3.76	3.76	3.63	3.63	3.63	-3.46%	2,731
Feb 2, 2026	3.70	3.80	3.63	3.76	3.76	-0.79%	6,267
Jan 30, 2026	3.95	3.95	3.61	3.79	3.79	-5.96%	9,803
Jan 29, 2026	4.11	4.11	3.97	4.03	4.03	0.75%	13,458
Jan 28, 2026	4.19	4.19	4.00	4.00	4.00	-3.15%	6,801
Jan 27, 2026	4.01	4.13	3.95	4.13	4.13	7.27%	21,697
Jan 26, 2026	3.74	4.21	3.68	3.85	3.85	7.54%	25,047
Jan 23, 2026	3.68	3.68	3.53	3.58	3.58	2.14%	2,417
Jan 22, 2026	3.50	3.52	3.45	3.51	3.51	-0.14%	3,739
Jan 21, 2026	3.48	3.54	3.47	3.51	3.51	2.33%	8,720
Jan 20, 2026	3.30	3.43	3.30	3.43	3.43	6.52%	12,539
Jan 16, 2026	3.27	3.27	3.19	3.22	3.22	-0.98%	12,700
Jan 15, 2026	3.21	3.26	3.21	3.25	3.25	1.31%	6,067
Jan 14, 2026	3.20	3.21	3.16	3.21	3.21	0.63%	3,535
Jan 13, 2026	3.12	3.19	3.10	3.19	3.19	0.31%	107,538
Jan 12, 2026	3.09	3.22	3.09	3.18	3.18	3.58%	12,348
Jan 9, 2026	3.02	3.11	3.02	3.07	3.07	3.86%	8,436
Jan 8, 2026	3.00	3.00	2.93	2.96	2.96	0.89%	4,050
Jan 7, 2026	3.00	3.00	2.93	2.93	2.93	-3.24%	3,477
Jan 6, 2026	3.00	3.18	3.00	3.03	3.03	3.34%	12,578
Jan 5, 2026	2.93	2.93	2.93	2.93	2.93	3.17%	3,681
Jan 2, 2026	2.78	2.84	2.75	2.84	2.84	8.81%	16,124
Dec 31, 2025	2.62	2.62	2.59	2.61	2.61	-2.25%	312
Dec 30, 2025	2.81	2.82	2.63	2.67	2.67	-2.91%	7,834
Dec 29, 2025	2.56	2.75	2.56	2.75	2.75	-	7,370
Dec 26, 2025	2.62	2.75	2.45	2.75	2.75	4.60%	4,688
Dec 24, 2025	2.65	2.66	2.63	2.63	2.63	0.34%	11,000
Dec 23, 2025	2.62	2.62	2.62	2.62	2.62	0.38%	73,211
Dec 22, 2025	2.58	2.63	2.58	2.61	2.61	-1.51%	68,882
Dec 19, 2025	2.75	2.75	2.65	2.65	2.65	-2.93%	6,399
Dec 18, 2025	2.70	2.73	2.70	2.73	2.73	0.22%	37,967
Dec 17, 2025	2.73	2.73	2.70	2.72	2.72	-1.13%	5,800
Dec 16, 2025	2.91	2.91	2.76	2.76	2.76	-4.61%	58,198
Dec 15, 2025	2.84	2.90	2.83	2.89	2.89	4.26%	4,488
Dec 12, 2025	2.79	2.79	2.77	2.77	2.77	2.21%	3,702
Dec 11, 2025	2.70	2.83	2.70	2.71	2.71	-	5,292
Dec 10, 2025	2.65	2.71	2.65	2.71	2.71	4.63%	9,369
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