Regis Resources Limited (RGRNF)
OTCMKTS
· Delayed Price · Currency is USD
3.160
-0.020 (-0.63%)
Jun 6, 2025, 11:54 AM EDT
Regis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.42 | 3.42 | 3.18 | 3.18 | 3.18 | -8.09% | 526 |
| Jun 4, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | -1.14% | 2,137 |
| Jun 3, 2025 | 3.28 | 3.50 | 3.28 | 3.50 | 3.50 | 2.94% | 743 |
| Jun 2, 2025 | 3.14 | 3.40 | 3.14 | 3.40 | 3.40 | 11.48% | 5,000 |
| May 30, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| May 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.93% | 2,000 |
| May 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| May 27, 2025 | 2.96 | 3.02 | 2.67 | 3.02 | 3.02 | -6.73% | 3,204 |
| May 23, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | 2,000 |
| May 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 21, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 18.52% | 3,000 |
| May 20, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| May 19, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| May 16, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| May 15, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| May 14, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| May 13, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| May 12, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -12.05% | 125 |
| May 9, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 500 |
| May 8, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 4 |
| May 7, 2025 | 3.00 | 3.07 | 2.91 | 3.07 | 3.07 | 5.14% | 15,100 |
| May 6, 2025 | 2.49 | 2.92 | 2.49 | 2.92 | 2.92 | 21.67% | 8,000 |
| May 5, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| May 2, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -16.96% | 1,248 |
| May 1, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Apr 30, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 2.12% | 1,500 |
| Apr 29, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| Apr 28, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| Apr 25, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 96 |
| Apr 24, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.08% | 100 |
| Apr 23, 2025 | 2.37 | 2.89 | 2.37 | 2.89 | 2.89 | -11.35% | 1,483 |
| Apr 22, 2025 | 3.25 | 3.26 | 3.15 | 3.26 | 3.26 | 5.50% | 6,530 |
| Apr 21, 2025 | 2.92 | 3.25 | 2.92 | 3.09 | 3.09 | 5.79% | 1,233 |
| Apr 17, 2025 | 3.10 | 3.10 | 2.92 | 2.92 | 2.92 | -2.63% | 2,199 |
| Apr 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | 5,000 |
| Apr 15, 2025 | 2.92 | 3.08 | 2.88 | 3.08 | 3.08 | 14.07% | 12,025 |
| Apr 14, 2025 | 2.39 | 2.70 | 2.39 | 2.70 | 2.70 | -5.26% | 802 |
| Apr 11, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 4.40% | 4,928 |
| Apr 10, 2025 | 2.71 | 2.73 | 2.71 | 2.73 | 2.73 | 5.81% | 804 |
| Apr 9, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.38% | 37,149 |
| Apr 8, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 20.00% | 2,500 |
| Apr 7, 2025 | 2.04 | 2.12 | 2.04 | 2.10 | 2.10 | -12.50% | 9,700 |
| Apr 4, 2025 | 2.39 | 2.40 | 2.25 | 2.40 | 2.40 | 0.42% | 31,614 |
| Apr 3, 2025 | 2.49 | 2.49 | 2.28 | 2.39 | 2.39 | 0.84% | 16,280 |
| Apr 2, 2025 | 2.42 | 2.49 | 2.37 | 2.37 | 2.37 | -0.21% | 14,600 |
| Apr 1, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.81% | 800 |
| Mar 31, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | - |
| Mar 28, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.22% | 10,004 |
| Mar 27, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 650 |
| Mar 26, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 851 |