Regulus Resources Inc. (RGLSF)
OTCMKTS · Delayed Price · Currency is USD
3.220
+0.020 (0.63%)
Nov 9, 2026, 10:10 AM EST
RGLSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | 0.63% | 1,000 |
| Nov 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 100 |
| Nov 5, 2026 | 3.24 | 3.24 | 3.09 | 3.20 | 3.20 | -4.05% | 6,698 |
| Nov 4, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.28% | 972 |
| Nov 3, 2026 | 3.28 | 3.44 | 3.28 | 3.29 | 3.29 | -1.11% | 59,575 |
| Nov 2, 2026 | 3.25 | 3.33 | 3.25 | 3.33 | 3.33 | 0.91% | 4,940 |
| Oct 30, 2026 | 3.17 | 3.34 | 3.17 | 3.30 | 3.30 | -4.62% | 4,665 |
| Oct 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | 100 |
| Oct 26, 2026 | 3.38 | 3.40 | 3.35 | 3.40 | 3.40 | 1.49% | 788 |
| Oct 22, 2026 | 3.30 | 3.38 | 3.30 | 3.35 | 3.35 | -4.29% | 3,770 |
| Oct 21, 2026 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | 1.04% | 700 |
| Oct 20, 2026 | 3.43 | 3.46 | 3.43 | 3.46 | 3.46 | -1.59% | 5,180 |
| Oct 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.21% | 100 |
| Oct 16, 2026 | 3.40 | 3.51 | 3.40 | 3.48 | 3.48 | 2.29% | 7,380 |
| Oct 15, 2026 | 3.45 | 3.46 | 3.34 | 3.40 | 3.40 | 0.18% | 13,436 |
| Oct 14, 2026 | 3.39 | 3.39 | 3.30 | 3.39 | 3.39 | -1.62% | 38,545 |
| Oct 9, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | 800 |
| Oct 7, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.81% | 305 |
| Oct 6, 2026 | 3.56 | 3.57 | 3.56 | 3.56 | 3.56 | -0.14% | 9,000 |
| Oct 5, 2026 | 3.49 | 3.57 | 3.49 | 3.57 | 3.57 | 0.99% | 2,456 |
| Oct 2, 2026 | 3.50 | 3.53 | 3.49 | 3.53 | 3.53 | -1.67% | 7,890 |
| Oct 1, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.64% | 1,600 |
| Sep 30, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.56% | 300 |
| Sep 29, 2026 | 3.59 | 3.71 | 3.58 | 3.71 | 3.71 | 3.75% | 3,808 |
| Sep 28, 2026 | 3.53 | 3.57 | 3.53 | 3.57 | 3.57 | -0.72% | 2,430 |
| Sep 25, 2026 | 3.44 | 3.60 | 3.44 | 3.60 | 3.60 | 7.33% | 7,339 |
| Sep 24, 2026 | 3.35 | 3.39 | 3.33 | 3.35 | 3.35 | -1.93% | 3,439 |
| Sep 23, 2026 | 3.43 | 3.43 | 3.40 | 3.42 | 3.42 | - | 6,982 |
| 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 |