Regis Resources Limited (RGRNF)
OTCMKTS · Delayed Price · Currency is USD
2.640
-0.145 (-5.21%)
Aug 8, 2025, 10:01 AM EDT
Regis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -5.21% | 3,250 |
| Aug 7, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 8.37% | 700 |
| Aug 6, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 67 |
| Aug 5, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 9.83% | 950 |
| Aug 4, 2025 | 2.64 | 2.64 | 2.34 | 2.34 | 2.34 | -11.36% | 4,587 |
| Aug 1, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.22% | 1,500 |
| Jul 31, 2025 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | -4.59% | 3,200 |
| Jul 30, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| Jul 29, 2025 | 2.80 | 2.83 | 2.80 | 2.83 | 2.83 | 2.17% | 2,035 |
| Jul 28, 2025 | 2.66 | 2.77 | 2.66 | 2.77 | 2.77 | -9.48% | 2,650 |
| Jul 25, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jul 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jul 23, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 6.62% | 1,000 |
| Jul 22, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Jul 21, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.17% | 500 |
| Jul 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 11, 2025 | 3.04 | 3.04 | 2.90 | 2.90 | 2.90 | 1.89% | 2,250 |
| Jul 10, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jul 9, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 1,100 |
| Jul 8, 2025 | 2.82 | 2.85 | 2.82 | 2.85 | 2.85 | -2.06% | 1,841 |
| Jul 7, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jul 3, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -6.13% | 1,500 |
| Jul 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 23, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | -10.66% | 3,849 |
| Jun 20, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Jun 18, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Jun 17, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Jun 16, 2025 | 3.29 | 3.47 | 3.29 | 3.47 | 3.47 | 4.83% | 700 |
| Jun 13, 2025 | 3.22 | 3.31 | 3.22 | 3.31 | 3.31 | 2.80% | 1,068 |
| Jun 12, 2025 | 2.98 | 3.22 | 2.98 | 3.22 | 3.22 | 8.05% | 3,000 |
| Jun 11, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jun 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.81% | 15,385 |
| Jun 9, 2025 | 3.40 | 3.40 | 3.00 | 3.04 | 3.04 | -3.96% | 5,999 |
| Jun 6, 2025 | 2.67 | 3.30 | 2.67 | 3.16 | 3.16 | -0.63% | 2,865 |
| 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 |