Regis Resources Limited (RGRNF)
OTCMKTS · Delayed Price · Currency is USD
4.300
-0.120 (-2.71%)
At close: Mar 27, 2026
RGRNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.71% | 2,622 |
| Mar 25, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | 7.28% | 1,050 |
| Mar 24, 2026 | 4.18 | 4.19 | 4.12 | 4.12 | 4.12 | -2.60% | 1,739 |
| Mar 23, 2026 | 4.46 | 4.46 | 4.23 | 4.23 | 4.23 | -6.31% | 8,900 |
| Mar 20, 2026 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | -0.77% | 1,092 |
| Mar 19, 2026 | 4.47 | 4.60 | 4.47 | 4.55 | 4.55 | -15.11% | 2,112 |
| Mar 18, 2026 | 5.10 | 5.36 | 4.94 | 5.36 | 5.36 | 5.30% | 2,680 |
| Mar 17, 2026 | 4.99 | 5.09 | 4.98 | 5.09 | 5.09 | 1.80% | 8,720 |
| Mar 16, 2026 | 5.33 | 5.33 | 4.92 | 5.00 | 5.00 | -6.44% | 3,993 |
| Mar 13, 2026 | 5.42 | 5.42 | 5.34 | 5.34 | 5.34 | -5.08% | 600 |
| Mar 12, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.02% | 267 |
| Mar 10, 2026 | 5.98 | 5.98 | 5.63 | 5.63 | 5.63 | -8.14% | 381 |
| Mar 6, 2026 | 6.27 | 6.27 | 6.13 | 6.13 | 6.13 | -2.39% | 660 |
| Mar 5, 2026 | 6.51 | 6.51 | 6.28 | 6.28 | 6.28 | -6.76% | 2,600 |
| Mar 4, 2026 | 6.79 | 6.79 | 6.74 | 6.74 | 6.74 | -3.79% | 663 |
| Mar 2, 2026 | 7.00 | 7.20 | 6.91 | 7.00 | 7.00 | 6.71% | 12,391 |
| Feb 27, 2026 | 6.57 | 6.57 | 6.56 | 6.56 | 6.56 | -0.30% | 9,035 |
| Feb 26, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.72% | 150 |
| Feb 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 7.98% | 200 |
| Feb 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.16% | 3,000 |
| Feb 23, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 5.07% | 336 |
| Feb 18, 2026 | 5.75 | 5.75 | 5.72 | 5.72 | 5.72 | -2.39% | 1,100 |
| Feb 17, 2026 | 6.20 | 6.20 | 5.86 | 5.86 | 5.86 | 3.99% | 288 |
| Feb 9, 2026 | 5.81 | 6.20 | 5.64 | 5.64 | 5.63 | 5.23% | 669 |
| Feb 6, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 5.00% | 1,050 |
| Feb 2, 2026 | 4.85 | 5.10 | 4.85 | 5.10 | 5.10 | -6.93% | 2,320 |
| Jan 30, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | 1,100 |
| Jan 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 142 |
| Jan 28, 2026 | 5.49 | 6.00 | 5.49 | 6.00 | 6.00 | 5.82% | 1,800 |
| Jan 26, 2026 | 5.96 | 5.96 | 5.67 | 5.67 | 5.67 | 6.98% | 582 |
| Jan 23, 2026 | 5.70 | 5.80 | 5.30 | 5.30 | 5.30 | 3.92% | 3,399 |
| Jan 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.29% | 749 |
| Jan 20, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -4.86% | 540 |
| Jan 14, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -2.04% | 4,038 |
| Jan 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.19% | 350 |
| Jan 9, 2026 | 5.38 | 5.40 | 5.09 | 5.09 | 5.09 | -5.13% | 1,025 |
| Jan 7, 2026 | 4.80 | 5.36 | 4.80 | 5.36 | 5.36 | 6.14% | 3,000 |
| Jan 5, 2026 | 4.64 | 5.05 | 4.64 | 5.05 | 5.05 | 1.41% | 1,203 |
| Dec 31, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.58% | 5,736 |
| Dec 30, 2025 | 5.54 | 5.54 | 4.68 | 5.06 | 5.06 | -1.84% | 1,940 |
| Dec 26, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.88% | 1,651 |
| Dec 24, 2025 | 5.57 | 5.57 | 5.11 | 5.11 | 5.11 | 4.18% | 1,800 |
| Dec 23, 2025 | 5.05 | 5.05 | 4.91 | 4.91 | 4.91 | 11.73% | 925 |
| Dec 10, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -9.20% | 650 |
| Dec 9, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4.20% | 882 |
| Dec 8, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.11% | 1,100 |
| Dec 4, 2025 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | -2.00% | 777 |
| Dec 3, 2025 | 4.60 | 5.25 | 4.60 | 4.74 | 4.74 | 8.22% | 3,412 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | 2.10% | 282 |
| Nov 21, 2025 | 4.28 | 4.33 | 4.28 | 4.29 | 4.29 | -4.24% | 3,201 |