Regis Resources Limited (RGRNF)
OTCMKTS
· Delayed Price · Currency is USD
2.830
-0.420 (-12.92%)
Apr 24, 2025, 4:00 PM EDT
Regis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.54% | 107 |
| Mar 24, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Mar 21, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Mar 20, 2025 | 2.35 | 2.35 | 2.28 | 2.28 | 2.28 | - | 4,850 |
| Mar 19, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Mar 18, 2025 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | 0.88% | 7,170 |
| Mar 17, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 200 |
| Mar 14, 2025 | 2.21 | 2.26 | 2.17 | 2.26 | 2.26 | 10.24% | 33,000 |
| Mar 13, 2025 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | 4.59% | 11,000 |
| Mar 12, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Mar 11, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Mar 10, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.16% | 5,400 |
| Mar 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 9.20% | 8,004 |
| Mar 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -12.56% | 528 |
| Feb 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 10 |
| Feb 27, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Feb 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.25% | 300 |
| Feb 25, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.47% | 750 |
| Feb 24, 2025 | 1.97 | 1.99 | 1.90 | 1.90 | 1.90 | -2.56% | 5,500 |
| Feb 21, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -9.30% | 1,000 |
| Feb 20, 2025 | 1.96 | 2.15 | 1.96 | 2.15 | 2.15 | 22.86% | 4,000 |
| Feb 19, 2025 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -13.84% | 7,303 |
| Feb 18, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 16 |
| Feb 14, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.55% | 3,000 |
| Feb 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |