Regulus Resources Inc. (RGLSF)
OTCMKTS · Delayed Price · Currency is USD
2.770
-0.195 (-6.58%)
Mar 27, 2026, 1:31 PM EST
RGLSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.11% | 201 |
| Mar 24, 2026 | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | 6.67% | 2,120 |
| Mar 23, 2026 | 2.45 | 2.69 | 2.45 | 2.67 | 2.67 | 14.35% | 9,362 |
| Mar 20, 2026 | 2.25 | 2.45 | 2.19 | 2.34 | 2.34 | 2.64% | 9,174 |
| Mar 19, 2026 | 2.45 | 2.45 | 2.20 | 2.28 | 2.28 | -12.50% | 14,036 |
| Mar 18, 2026 | 2.67 | 2.67 | 2.60 | 2.60 | 2.60 | -1.89% | 980 |
| Mar 17, 2026 | 2.64 | 2.69 | 2.62 | 2.65 | 2.65 | 3.31% | 1,314 |
| Mar 16, 2026 | 2.64 | 2.64 | 2.45 | 2.57 | 2.57 | -6.39% | 5,416 |
| Mar 13, 2026 | 2.92 | 2.94 | 2.74 | 2.74 | 2.74 | -4.20% | 3,493 |
| Mar 12, 2026 | 2.91 | 2.96 | 2.86 | 2.86 | 2.86 | -5.30% | 10,560 |
| Mar 11, 2026 | 3.05 | 3.11 | 3.02 | 3.02 | 3.02 | -4.25% | 2,195 |
| Mar 10, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | 1.41% | 1,471 |
| Mar 9, 2026 | 3.00 | 3.11 | 2.97 | 3.11 | 3.11 | -0.32% | 9,174 |
| Mar 6, 2026 | 3.18 | 3.18 | 3.00 | 3.12 | 3.12 | -1.45% | 1,418 |
| Mar 5, 2026 | 3.38 | 3.38 | 3.15 | 3.17 | 3.17 | -7.43% | 23,413 |
| Mar 4, 2026 | 3.51 | 3.51 | 3.42 | 3.42 | 3.42 | -0.75% | 7,640 |
| Mar 3, 2026 | 3.46 | 3.51 | 3.42 | 3.45 | 3.45 | -4.54% | 10,900 |
| Mar 2, 2026 | 3.46 | 3.61 | 3.46 | 3.61 | 3.61 | -1.63% | 1,835 |
| Feb 27, 2026 | 3.70 | 3.70 | 3.64 | 3.67 | 3.67 | -0.81% | 4,130 |
| Feb 26, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | -1.31% | 4,561 |
| Feb 25, 2026 | 3.81 | 3.81 | 3.70 | 3.75 | 3.75 | 4.14% | 4,516 |
| Feb 24, 2026 | 3.52 | 3.64 | 3.52 | 3.60 | 3.60 | 1.12% | 9,094 |
| Feb 23, 2026 | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | 0.85% | 3,711 |
| Feb 20, 2026 | 3.46 | 3.53 | 3.46 | 3.53 | 3.53 | 3.92% | 1,715 |
| Feb 19, 2026 | 3.37 | 3.42 | 3.37 | 3.40 | 3.40 | 1.10% | 4,506 |
| Feb 18, 2026 | 3.43 | 3.43 | 3.36 | 3.36 | 3.36 | -1.18% | 9,917 |
| Feb 17, 2026 | 3.34 | 3.40 | 3.16 | 3.40 | 3.40 | 1.04% | 3,427 |
| Feb 13, 2026 | 3.36 | 3.40 | 3.36 | 3.37 | 3.37 | 1.66% | 1,031 |
| Feb 12, 2026 | 3.50 | 3.50 | 3.31 | 3.31 | 3.31 | -6.10% | 1,034 |
| Feb 11, 2026 | 3.47 | 3.56 | 3.40 | 3.53 | 3.53 | 1.73% | 11,366 |
| Feb 10, 2026 | 3.58 | 3.58 | 3.47 | 3.47 | 3.46 | -2.86% | 1,701 |
| Feb 9, 2026 | 3.41 | 3.57 | 3.41 | 3.57 | 3.57 | 4.91% | 14,381 |
| 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 |