Regulus Resources Inc. (RGLSF)
OTCMKTS · Delayed Price · Currency is USD
3.334
-0.086 (-2.51%)
Sep 24, 2026, 11:37 AM EST
RGLSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.43 | 3.43 | 3.41 | 3.42 | - | - | 1,428 |
| Sep 22, 2026 | 3.41 | 3.42 | 3.35 | 3.42 | 3.42 | 0.29% | 9,586 |
| Sep 21, 2026 | 3.39 | 3.41 | 3.39 | 3.41 | 3.41 | 1.79% | 10,666 |
| Sep 18, 2026 | 3.35 | 3.35 | 3.29 | 3.35 | 3.35 | -2.90% | 2,302 |
| Sep 17, 2026 | 3.37 | 3.45 | 3.37 | 3.45 | 3.45 | 2.37% | 5,155 |
| Sep 16, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 155 |
| Sep 15, 2026 | 3.40 | 3.42 | 3.33 | 3.37 | 3.37 | -2.03% | 5,325 |
| Sep 14, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 404 |
| Sep 11, 2026 | 3.50 | 3.55 | 3.40 | 3.40 | 3.40 | -2.72% | 2,885 |
| Sep 10, 2026 | 3.58 | 3.60 | 3.47 | 3.50 | 3.50 | -2.92% | 21,345 |
| Sep 9, 2026 | 3.55 | 3.60 | 3.54 | 3.60 | 3.60 | - | 3,420 |
| Sep 8, 2026 | 3.63 | 3.65 | 3.60 | 3.60 | 3.60 | 0.84% | 7,228 |
| Sep 4, 2026 | 3.62 | 3.62 | 3.57 | 3.57 | 3.57 | -1.38% | 1,068 |
| Sep 3, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 3.43% | 2,288 |
| Sep 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | 220 |
| Sep 1, 2026 | 3.55 | 3.55 | 3.44 | 3.44 | 3.44 | -4.18% | 509 |
| Aug 31, 2026 | 3.65 | 3.65 | 3.56 | 3.59 | 3.59 | -1.64% | 9,910 |
| Aug 28, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.27% | 150 |
| Aug 27, 2026 | 3.65 | 3.65 | 3.63 | 3.64 | 3.64 | -1.22% | 9,274 |
| Aug 26, 2026 | 3.58 | 3.69 | 3.58 | 3.69 | 3.69 | 0.68% | 890 |
| Aug 25, 2026 | 3.70 | 3.70 | 3.64 | 3.66 | 3.66 | - | 4,684 |
| Aug 24, 2026 | 3.69 | 3.69 | 3.65 | 3.66 | 3.66 | -2.14% | 2,436 |
| Aug 21, 2026 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | 4.47% | 18,033 |
| Aug 20, 2026 | 3.55 | 3.59 | 3.49 | 3.58 | 3.58 | 1.42% | 29,883 |
| Aug 19, 2026 | 3.54 | 3.55 | 3.53 | 3.53 | 3.53 | -1.26% | 1,829 |
| Aug 18, 2026 | 3.50 | 3.58 | 3.43 | 3.58 | 3.58 | 4.23% | 64,421 |
| Aug 17, 2026 | 3.34 | 3.43 | 3.34 | 3.43 | 3.43 | 3.63% | 5,246 |
| Aug 14, 2026 | 3.20 | 3.38 | 3.17 | 3.31 | 3.31 | 1.53% | 40,611 |
| Aug 13, 2026 | 3.22 | 3.28 | 3.21 | 3.26 | 3.26 | 1.24% | 33,545 |
| Aug 12, 2026 | 3.19 | 3.27 | 3.19 | 3.22 | 3.22 | 1.26% | 56,911 |
| Aug 11, 2026 | 3.18 | 3.19 | 3.18 | 3.18 | 3.18 | -0.63% | 3,533 |
| Aug 10, 2026 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | 0.63% | 310 |
| Aug 7, 2026 | 3.14 | 3.21 | 3.14 | 3.18 | 3.18 | 3.25% | 3,563 |
| Aug 5, 2026 | 3.03 | 3.09 | 3.03 | 3.08 | 3.08 | 5.48% | 4,000 |
| Aug 4, 2026 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | 1.67% | 10,558 |
| Aug 3, 2026 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | -0.07% | 3,527 |
| Jul 31, 2026 | 2.90 | 2.90 | 2.86 | 2.87 | 2.87 | 0.49% | 13,330 |
| Jul 29, 2026 | 2.87 | 2.87 | 2.84 | 2.86 | 2.86 | -0.87% | 3,895 |
| Jul 28, 2026 | 2.90 | 2.90 | 2.87 | 2.89 | 2.89 | -1.70% | 4,821 |
| Jul 27, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -2.17% | 6,900 |
| Jul 24, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 2.74% | 7,401 |
| Jul 23, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | -1.02% | 3,492 |
| Jul 22, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.30% | 100 |
| Jul 21, 2026 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | 1.64% | 3,000 |
| Jul 20, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.17% | 1,250 |
| Jul 17, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.95% | 2,510 |
| Jul 16, 2026 | 2.90 | 2.90 | 2.80 | 2.84 | 2.84 | -3.95% | 35,060 |
| Jul 14, 2026 | 2.92 | 2.99 | 2.92 | 2.96 | 2.96 | 0.68% | 3,551 |
| Jul 9, 2026 | 2.69 | 2.94 | 2.69 | 2.94 | 2.94 | 4.12% | 7,400 |
| Jul 8, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -3.30% | 1,851 |