Regulus Resources Inc. (RGLSF)
OTCMKTS · Delayed Price · Currency is USD
3.176
+0.136 (4.47%)
At close: Apr 17, 2026
RGLSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 4.47% | 395 |
| Apr 16, 2026 | 3.13 | 3.13 | 3.04 | 3.04 | 3.04 | -3.80% | 609 |
| Apr 15, 2026 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 0.64% | 769 |
| Apr 14, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 5.37% | 6,968 |
| Apr 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.31% | 2,094 |
| Apr 9, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -1.89% | 1,350 |
| Apr 8, 2026 | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | 2.18% | 6,260 |
| Apr 7, 2026 | 2.85 | 2.86 | 2.85 | 2.85 | 2.85 | -3.88% | 8,483 |
| Apr 6, 2026 | 3.10 | 3.10 | 2.94 | 2.97 | 2.97 | -1.50% | 3,745 |
| Apr 1, 2026 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | 0.30% | 1,630 |
| Mar 31, 2026 | 2.77 | 3.00 | 2.77 | 3.00 | 3.00 | 9.53% | 12,526 |
| Mar 30, 2026 | 2.73 | 2.74 | 2.73 | 2.74 | 2.74 | -1.08% | 3,550 |
| Mar 27, 2026 | 2.81 | 2.81 | 2.77 | 2.77 | 2.77 | -6.58% | 250 |
| Mar 25, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.11% | 201 |
| Mar 24, 2026 | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | 6.67% | 2,120 |
| Mar 23, 2026 | 2.45 | 2.69 | 2.45 | 2.67 | 2.67 | 14.35% | 9,362 |
| Mar 20, 2026 | 2.25 | 2.45 | 2.19 | 2.34 | 2.34 | 2.64% | 9,174 |
| Mar 19, 2026 | 2.45 | 2.45 | 2.20 | 2.28 | 2.28 | -12.50% | 14,036 |
| Mar 18, 2026 | 2.67 | 2.67 | 2.60 | 2.60 | 2.60 | -1.89% | 980 |
| Mar 17, 2026 | 2.64 | 2.69 | 2.62 | 2.65 | 2.65 | 3.31% | 1,314 |
| Mar 16, 2026 | 2.64 | 2.64 | 2.45 | 2.57 | 2.57 | -6.39% | 5,416 |
| Mar 13, 2026 | 2.92 | 2.94 | 2.74 | 2.74 | 2.74 | -4.20% | 3,493 |
| Mar 12, 2026 | 2.91 | 2.96 | 2.86 | 2.86 | 2.86 | -5.30% | 10,560 |
| Mar 11, 2026 | 3.05 | 3.11 | 3.02 | 3.02 | 3.02 | -4.25% | 2,195 |
| Mar 10, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | 1.41% | 1,471 |
| Mar 9, 2026 | 3.00 | 3.11 | 2.97 | 3.11 | 3.11 | -0.32% | 9,174 |
| Mar 6, 2026 | 3.18 | 3.18 | 3.00 | 3.12 | 3.12 | -1.45% | 1,418 |
| Mar 5, 2026 | 3.38 | 3.38 | 3.15 | 3.17 | 3.17 | -7.43% | 23,413 |
| Mar 4, 2026 | 3.51 | 3.51 | 3.42 | 3.42 | 3.42 | -0.75% | 7,640 |
| Mar 3, 2026 | 3.46 | 3.51 | 3.42 | 3.45 | 3.45 | -4.54% | 10,900 |
| Mar 2, 2026 | 3.46 | 3.61 | 3.46 | 3.61 | 3.61 | -1.63% | 1,835 |
| Feb 27, 2026 | 3.70 | 3.70 | 3.64 | 3.67 | 3.67 | -0.81% | 4,130 |
| Feb 26, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | -1.31% | 4,561 |
| Feb 25, 2026 | 3.81 | 3.81 | 3.70 | 3.75 | 3.75 | 4.14% | 4,516 |
| Feb 24, 2026 | 3.52 | 3.64 | 3.52 | 3.60 | 3.60 | 1.12% | 9,094 |
| Feb 23, 2026 | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | 0.85% | 3,711 |
| Feb 20, 2026 | 3.46 | 3.53 | 3.46 | 3.53 | 3.53 | 3.92% | 1,715 |
| Feb 19, 2026 | 3.37 | 3.42 | 3.37 | 3.40 | 3.40 | 1.10% | 4,506 |
| Feb 18, 2026 | 3.43 | 3.43 | 3.36 | 3.36 | 3.36 | -1.18% | 9,917 |
| Feb 17, 2026 | 3.34 | 3.40 | 3.16 | 3.40 | 3.40 | 1.04% | 3,427 |
| Feb 13, 2026 | 3.36 | 3.40 | 3.36 | 3.37 | 3.37 | 1.66% | 1,031 |
| Feb 12, 2026 | 3.50 | 3.50 | 3.31 | 3.31 | 3.31 | -6.10% | 1,034 |
| Feb 11, 2026 | 3.47 | 3.56 | 3.40 | 3.53 | 3.53 | 1.73% | 11,366 |
| Feb 10, 2026 | 3.58 | 3.58 | 3.47 | 3.47 | 3.46 | -2.86% | 1,701 |
| Feb 9, 2026 | 3.41 | 3.57 | 3.41 | 3.57 | 3.57 | 4.91% | 14,381 |
| Feb 6, 2026 | 3.50 | 3.59 | 3.40 | 3.40 | 3.40 | -2.97% | 7,277 |
| Feb 5, 2026 | 3.45 | 3.50 | 3.42 | 3.50 | 3.50 | -3.02% | 7,497 |
| Feb 4, 2026 | 3.89 | 3.89 | 3.56 | 3.61 | 3.61 | -0.47% | 7,216 |
| Feb 3, 2026 | 3.76 | 3.76 | 3.63 | 3.63 | 3.63 | -3.46% | 2,731 |
| Feb 2, 2026 | 3.70 | 3.80 | 3.63 | 3.76 | 3.76 | -0.79% | 6,267 |