Regulus Resources Inc. (RGLSF)
OTCMKTS
· Delayed Price · Currency is USD
1.442
+0.010 (0.70%)
Apr 24, 2025, 3:51 PM EDT
Regulus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 1,200 |
| Mar 25, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 6.08% | 3,100 |
| Mar 24, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | - | 6,500 |
| Mar 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 105 |
| Mar 20, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 4,100 |
| Mar 19, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 6,405 |
| Mar 18, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 2.58% | 16,355 |
| Mar 17, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 1.34% | 4,701 |
| Mar 14, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | 0.07% | 2,170 |
| Mar 13, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.87% | 1,775 |
| Mar 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Mar 11, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 0.70% | 237 |
| Mar 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 134 |
| Mar 7, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.38% | 1,850 |
| Mar 6, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 2.84% | 6,940 |
| Mar 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 5.22% | 3,710 |
| Mar 4, 2025 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | -3.60% | 10,989 |
| Mar 3, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -3.47% | 8,200 |
| Feb 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 8.27% | 800 |
| Feb 27, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.85% | 301 |
| Feb 26, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -0.07% | 7,732 |
| Feb 25, 2025 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -5.57% | 3,500 |
| Feb 24, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | -0.07% | 4,163 |
| Feb 21, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.49% | 3,346 |
| Feb 20, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 1,586 |
| Feb 19, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 4,770 |
| Feb 18, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 6,325 |
| Feb 14, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | 0.20% | 8,069 |
| Feb 13, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.20% | 1,150 |
| Feb 12, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 1.68% | 13,400 |