Regis Resources Limited (RGRNF)
OTCMKTS · Delayed Price · Currency is USD
5.63
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
Regis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.43% | 100 |
| Nov 17, 2025 | 4.80 | 4.80 | 4.29 | 4.29 | 4.29 | -4.67% | 300 |
| Nov 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | 2,000 |
| Nov 12, 2025 | 4.38 | 4.61 | 4.38 | 4.46 | 4.46 | 3.72% | 2,977 |
| Nov 11, 2025 | 4.36 | 4.36 | 4.19 | 4.30 | 4.30 | 4.88% | 3,349 |
| Nov 10, 2025 | 4.30 | 4.38 | 4.10 | 4.10 | 4.10 | - | 6,380 |
| Nov 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 3,000 |
| Nov 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 4,750 |
| Nov 5, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 6,500 |
| Nov 4, 2025 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | 1.56% | 6,012 |
| Nov 3, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | 1.05% | 271 |
| Oct 31, 2025 | 4.05 | 4.05 | 3.80 | 3.80 | 3.80 | 2.70% | 11,530 |
| Oct 29, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -1.07% | 1,170 |
| Oct 28, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -10.42% | 2,500 |
| Oct 27, 2025 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | 2.33% | 3,500 |
| Oct 24, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -5.77% | 370 |
| Oct 23, 2025 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | 8.25% | 1,785 |
| Oct 22, 2025 | 3.83 | 4.00 | 3.80 | 4.00 | 4.00 | -2.44% | 6,113 |
| Oct 21, 2025 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | 0.49% | 7,700 |
| Oct 20, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.95% | 554 |
| Oct 16, 2025 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -8.72% | 3,550 |
| Oct 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.88% | 150 |
| Oct 14, 2025 | 3.75 | 4.26 | 3.75 | 4.10 | 4.10 | 4.19% | 9,700 |