Regulus Resources Inc. (RGLSF)
OTCMKTS
· Delayed Price · Currency is USD
1.600
+0.080 (5.26%)
Jan 13, 2025, 10:11 AM EST
Regulus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10, 2025 | 1.46 | 1.54 | 1.46 | 1.52 | 1.52 | 8.57% | 4,044 |
| Jan 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 100 |
| Jan 7, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 2.14% | 9,000 |
| Jan 6, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 0.72% | 5,600 |
| Jan 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.51% | 500 |
| Jan 2, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 31, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 30, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 200 |
| Dec 27, 2024 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 2.70% | 699 |
| Dec 26, 2024 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | -1.89% | 1,115 |
| Dec 24, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1 |
| Dec 23, 2024 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 2.33% | 5,200 |
| Dec 20, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 100 |
| Dec 19, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 100 |
| Dec 18, 2024 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -2.27% | 8,474 |
| Dec 17, 2024 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 10,525 |
| Dec 16, 2024 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | -4.93% | 6,840 |
| Dec 13, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 12, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 236 |
| Dec 11, 2024 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.43% | 4,300 |
| Dec 10, 2024 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | - | 6,430 |
| Dec 9, 2024 | 1.26 | 1.40 | 1.26 | 1.40 | 1.40 | 2.94% | 4,900 |
| Dec 6, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Dec 5, 2024 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 5,424 |
| Dec 4, 2024 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | 500 |
| Dec 3, 2024 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.16% | 15,800 |
| Dec 2, 2024 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -2.11% | 948 |
| Nov 29, 2024 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | -0.70% | 9,150 |
| Nov 27, 2024 | 1.37 | 1.43 | 1.34 | 1.43 | 1.43 | - | 12,542 |
| Nov 26, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Nov 25, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.62% | 400 |
| Nov 22, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Nov 21, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Nov 20, 2024 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.80% | 5,900 |
| Nov 19, 2024 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -3.59% | 2,300 |
| Nov 18, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 820 |
| Nov 15, 2024 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -2.72% | 3,500 |
| Nov 14, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 59 |
| Nov 13, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 12, 2024 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -3.92% | 18,175 |
| Nov 11, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.26% | 130 |
| Nov 8, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.41% | 6,000 |
| Nov 7, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 2,800 |
| Nov 6, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 5, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1 |
| Nov 4, 2024 | 1.18 | 1.51 | 1.18 | 1.50 | 1.50 | -2.15% | 1,600 |
| Nov 1, 2024 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | 0.99% | 1,300 |
| Oct 31, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.06% | 700 |
| Oct 30, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 29, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | 5,200 |
| Oct 28, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 25, 2024 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -2.56% | 5,350 |
| Oct 24, 2024 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | 5.62% | 2,100 |
| Oct 23, 2024 | 1.12 | 1.52 | 1.12 | 1.48 | 1.48 | -2.19% | 2,865 |
| Oct 22, 2024 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 1.34% | 4,141 |
| Oct 21, 2024 | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -1.32% | 22,018 |
| Oct 18, 2024 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.30% | 4,500 |
| Oct 17, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.79% | 1,001 |
| Oct 16, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 15, 2024 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 39,500 |
| Oct 14, 2024 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 8,850 |
| Oct 11, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 3 |
| Oct 10, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 9, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 10,014 |
| Oct 8, 2024 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -1.68% | 13,200 |
| Oct 7, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 4, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.00% | 1,000 |
| Oct 3, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 2, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.17% | 1,000 |
| Oct 1, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.07% | 750 |
| Sep 30, 2024 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -1.97% | 2,700 |
| Sep 27, 2024 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 3,426 |
| Sep 26, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 134 |
| Sep 25, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 134 |
| Sep 24, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 23, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.58% | 2,600 |
| Sep 20, 2024 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.21% | 5,300 |
| Sep 19, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 18, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 17, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 16, 2024 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.42% | 1,500 |
| Sep 13, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 12, 2024 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.47% | 2,501 |
| Sep 11, 2024 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | -1.46% | 6,523 |
| Sep 10, 2024 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.31% | 1,200 |
| Sep 9, 2024 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | - | 1,026 |
| Sep 6, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 600 |
| Sep 5, 2024 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 6,412 |
| Sep 4, 2024 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | 7,594 |
| Sep 3, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 2,894 |
| Aug 30, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 5,630 |
| Aug 29, 2024 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -0.65% | 2,200 |
| Aug 28, 2024 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | -1.29% | 4,750 |
| Aug 27, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 5.08% | 632 |
| Aug 26, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 23, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.67% | 500 |
| Aug 22, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 21, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 20, 2024 | 1.53 | 1.56 | 1.50 | 1.50 | 1.50 | - | 13,513 |
| Aug 19, 2024 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 4.17% | 10,900 |