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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20251.771.791.771.791.791.02%1,220
Sep 11, 20251.771.771.771.771.77-0.62%500
Sep 10, 20251.791.791.781.781.78-0.39%2,000
Sep 9, 20251.791.791.741.791.790.67%7,316
Sep 8, 20251.771.781.771.781.78-0.22%2,031
Sep 5, 20251.781.781.771.781.780.11%11,510
Sep 4, 20251.801.801.781.781.78-1.11%450
Sep 3, 20251.821.821.801.801.801.12%2,500
Sep 2, 20251.841.841.781.781.78-3.26%51,484
Aug 29, 20251.741.851.741.841.844.55%8,606
Aug 28, 20251.731.761.731.761.76-2.22%3,800
Aug 27, 20251.751.801.731.801.801.69%3,900
Aug 26, 20251.861.861.761.771.77-1.12%2,401
Aug 25, 20251.701.791.701.791.793.47%754
Aug 22, 20251.731.731.731.731.73--
Aug 21, 20251.731.731.731.731.73-16
Aug 20, 20251.731.731.731.731.730.64%3,000
Aug 19, 20251.721.721.721.721.720.23%5,827
Aug 18, 20251.711.741.711.721.72-2.00%14,743
Aug 15, 20251.681.781.681.751.753.49%4,635
Aug 14, 20251.691.701.681.691.691.14%5,400
Aug 13, 20251.671.671.671.671.67-0.59%550
Aug 12, 20251.651.681.651.681.681.94%3,762
Aug 11, 20251.691.691.651.651.65-4.07%1,275
Aug 8, 20251.721.721.721.721.72--
Aug 7, 20251.701.721.701.721.72-0.58%1,550
Aug 6, 20251.731.731.731.731.732.91%288
Aug 5, 20251.681.681.681.681.681.57%446
Aug 4, 20251.681.681.661.661.66-7.02%5,110
Aug 1, 20251.781.781.781.781.781.71%5,000
Jul 31, 20251.751.751.751.751.75--
Jul 30, 20251.771.771.751.751.75-2.45%9,400
Jul 29, 20251.791.791.791.791.79-0.72%7,225
Jul 28, 20251.821.841.801.811.81-0.71%16,887
Jul 25, 20251.821.821.821.821.82-1.09%3,600
Jul 24, 20251.831.841.831.841.84-0.54%20,061
Jul 23, 20251.831.851.781.851.853.93%24,325
Jul 22, 20251.771.781.771.781.78-4,201
Jul 21, 20251.781.781.781.781.780.56%200
Jul 18, 20251.771.771.771.771.770.06%283
Jul 17, 20251.771.771.771.771.77-15
Jul 16, 20251.681.771.681.771.77-0.23%1,006
Jul 15, 20251.801.801.771.771.770.74%10,352
Jul 14, 20251.751.761.751.761.760.92%2,500
Jul 11, 20251.741.741.741.741.74-0.34%500
Jul 10, 20251.761.761.711.751.751.92%17,888
Jul 9, 20251.711.721.711.721.72-0.75%562
Jul 8, 20251.721.741.721.731.73-1.82%2,191
Jul 7, 20251.761.761.761.761.76-20
Jul 3, 20251.761.761.761.761.760.11%1,200