Regis Resources Limited (RGRNF)
OTCMKTS · Delayed Price · Currency is USD
5.68
+0.88 (18.33%)
Aug 11, 2026, 9:30 AM EST
RGRNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.25 | 5.27 | 5.25 | 5.27 | 5.27 | 1.46% | 2,176 |
| Aug 7, 2026 | 5.12 | 5.19 | 5.12 | 5.19 | 5.19 | 6.12% | 1,560 |
| Aug 6, 2026 | 4.96 | 4.96 | 4.89 | 4.89 | 4.89 | 1.89% | 1,199 |
| Aug 5, 2026 | 4.93 | 4.93 | 4.80 | 4.80 | 4.80 | 10.47% | 1,400 |
| Aug 4, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.24% | 250 |
| Aug 3, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -4.71% | 2,887 |
| Jul 31, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.83% | 150 |
| Jul 29, 2026 | 4.55 | 4.59 | 4.55 | 4.59 | 4.59 | 2.00% | 1,290 |
| Jul 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 16.88% | 310 |
| Jul 21, 2026 | 4.19 | 4.19 | 3.85 | 3.85 | 3.85 | -6.55% | 750 |
| Jul 20, 2026 | 3.76 | 4.30 | 3.76 | 4.12 | 4.12 | 2.33% | 8,083 |
| Jul 17, 2026 | 4.20 | 4.20 | 4.01 | 4.03 | 4.03 | -5.27% | 6,106 |
| Jul 16, 2026 | 4.47 | 4.47 | 4.25 | 4.25 | 4.25 | -9.96% | 1,550 |
| Jul 14, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 1.51% | 664 |
| Jul 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.49% | 1,000 |
| Jul 8, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | -7.46% | 250 |
| Jul 7, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.31% | 790 |
| Jul 6, 2026 | 5.05 | 5.05 | 4.70 | 4.70 | 4.70 | 11.90% | 417 |
| Jun 30, 2026 | 4.30 | 4.30 | 4.14 | 4.20 | 4.20 | -8.10% | 7,295 |
| Jun 29, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.65% | 250 |
| Jun 25, 2026 | 4.60 | 4.68 | 4.60 | 4.60 | 4.60 | 4.55% | 4,234 |
| Jun 24, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | -3.72% | 3,340 |
| Jun 23, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -6.83% | 1,000 |
| Jun 18, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.90 | 6.63% | 1,225 |
| Jun 17, 2026 | 5.00 | 5.15 | 4.60 | 4.60 | 4.60 | 4.55% | 6,570 |
| Jun 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 200 |
| Jun 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 13.35% | 232 |
| Jun 12, 2026 | 3.67 | 3.97 | 3.67 | 3.97 | 3.97 | -2.70% | 500 |
| Jun 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.62% | 151 |
| Jun 10, 2026 | 3.81 | 3.91 | 3.81 | 3.90 | 3.90 | -4.88% | 5,420 |
| Jun 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 300 |
| Jun 5, 2026 | 4.28 | 4.35 | 4.07 | 4.10 | 4.10 | -11.83% | 4,595 |
| Jun 3, 2026 | 4.49 | 4.65 | 4.47 | 4.65 | 4.65 | -2.11% | 1,310 |
| Jun 2, 2026 | 4.75 | 4.75 | 4.71 | 4.75 | 4.75 | 1.06% | 4,555 |
| May 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 9.05% | 22,000 |
| May 28, 2026 | 4.31 | 4.31 | 4.21 | 4.31 | 4.31 | -5.27% | 4,650 |
| May 27, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -3.19% | 200 |
| May 26, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | 3.30% | 1,069 |
| May 22, 2026 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | -5.21% | 3,200 |
| May 21, 2026 | 4.62 | 4.80 | 4.60 | 4.80 | 4.80 | 10.15% | 3,850 |
| May 20, 2026 | 4.50 | 4.55 | 4.27 | 4.36 | 4.36 | -8.26% | 10,865 |
| May 19, 2026 | 4.55 | 4.75 | 4.55 | 4.75 | 4.75 | -5.00% | 3,763 |
| May 18, 2026 | 4.97 | 5.00 | 4.75 | 5.00 | 5.00 | -2.25% | 3,958 |
| May 14, 2026 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | -2.19% | 2,600 |
| May 13, 2026 | 5.20 | 5.23 | 5.17 | 5.23 | 5.23 | 3.56% | 9,430 |
| May 12, 2026 | 5.12 | 5.12 | 4.85 | 5.05 | 5.05 | 0.50% | 6,540 |
| May 11, 2026 | 5.13 | 5.14 | 5.02 | 5.03 | 5.03 | -2.05% | 4,760 |
| May 8, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.10% | 1,000 |
| May 7, 2026 | 4.85 | 5.13 | 4.85 | 5.13 | 5.13 | 3.54% | 1,330 |
| May 6, 2026 | 5.01 | 5.08 | 4.95 | 4.95 | 4.95 | -1.00% | 10,482 |