Regulus Resources Inc. (RGLSF)
OTCMKTS · Delayed Price · Currency is USD
1.880
-0.068 (-3.49%)
Oct 28, 2025, 2:17 PM EDT

Regulus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20251.881.881.881.88--3.49%100
Oct 24, 20251.951.951.951.951.95-129
Oct 23, 20251.931.951.931.951.953.62%4,304
Oct 22, 20251.851.891.851.881.88-1.05%3,896
Oct 21, 20251.891.901.891.901.900.05%4,633
Oct 20, 20251.831.901.831.901.904.51%5,802
Oct 17, 20251.901.901.791.821.82-4.37%1,370
Oct 16, 20251.901.901.901.901.90--
Oct 15, 20251.901.901.901.901.90-140
Oct 14, 20251.921.921.901.901.90-1.04%1,051
Oct 13, 20251.921.921.921.921.920.42%10,131
Oct 10, 20251.951.951.901.911.910.21%11,670
Oct 9, 20251.942.031.891.911.913.70%25,249
Oct 8, 20251.701.841.701.841.842.22%18,344
Oct 7, 20251.761.801.761.801.802.86%8,110
Oct 6, 20251.751.751.721.751.751.74%5,296
Oct 3, 20251.731.731.721.721.720.58%2,015
Oct 2, 20251.721.731.711.711.710.88%2,070
Oct 1, 20251.711.711.701.701.700.89%3,462
Sep 30, 20251.681.681.681.681.68-149
Sep 29, 20251.671.681.671.681.683.07%10,600
Sep 26, 20251.681.681.631.631.63-2.40%2,050
Sep 25, 20251.631.671.631.671.674.90%909
Sep 24, 20251.601.611.581.591.59-1.12%8,535
Sep 23, 20251.611.611.601.611.61-1.83%9,330
Sep 22, 20251.731.731.641.641.64-1.62%28,480
Sep 19, 20251.671.671.671.671.67-1.94%3,901
Sep 18, 20251.691.701.691.701.70-4,412
Sep 17, 20251.781.791.691.701.70-4.49%57,073
Sep 16, 20251.781.781.781.781.78-1,099
Sep 15, 20251.781.791.781.781.78-0.56%9,131
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