Regis Resources Limited (RGRNF)
OTCMKTS · Delayed Price · Currency is USD
5.44
+0.01 (0.09%)
Sep 25, 2026, 1:22 PM EST
RGRNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.09% | 330 |
| Sep 24, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.98% | 1,409 |
| Sep 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.09% | 1,030 |
| Sep 21, 2026 | 5.64 | 5.64 | 5.55 | 5.55 | 5.55 | 0.54% | 1,901 |
| Sep 18, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.09% | 211 |
| Sep 17, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.27% | 210 |
| Sep 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.61% | 158 |
| Sep 11, 2026 | 5.38 | 5.38 | 5.35 | 5.36 | 5.36 | -12.17% | 2,986 |
| Sep 9, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.10 | -1.23% | 175 |
| Sep 4, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.18 | 3.07% | 650 |
| Sep 3, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.99 | -2.07% | 550 |
| Sep 2, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.12 | 1.11% | 190 |
| Sep 1, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.05 | -0.49% | 1,223 |
| Aug 31, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.08 | -1.29% | 300 |
| Aug 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | 0.08% | 1,006 |
| Aug 27, 2026 | 6.22 | 6.22 | 6.20 | 6.20 | 6.16 | -1.67% | 3,160 |
| Aug 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | 3.13% | 130 |
| Aug 25, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.07 | -1.39% | 1,070 |
| Aug 24, 2026 | 6.10 | 6.26 | 6.10 | 6.20 | 6.16 | 2.40% | 2,610 |
| Aug 21, 2026 | 6.40 | 6.40 | 6.05 | 6.05 | 6.01 | 0.50% | 2,896 |
| Aug 20, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.98 | 7.50% | 549 |
| Aug 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | 4.67% | 630 |
| Aug 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | -4.71% | 270 |
| Aug 17, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.58 | 9.03% | 270 |
| Aug 14, 2026 | 5.19 | 5.19 | 4.80 | 5.15 | 5.12 | -3.74% | 2,592 |
| Aug 13, 2026 | 5.30 | 5.53 | 5.30 | 5.35 | 5.32 | 0.94% | 888 |
| Aug 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | 0.65% | 1,361 |
| Aug 10, 2026 | 5.25 | 5.27 | 5.25 | 5.27 | 5.24 | 1.46% | 2,176 |
| Aug 7, 2026 | 5.12 | 5.19 | 5.12 | 5.19 | 5.16 | 6.12% | 1,560 |
| Aug 6, 2026 | 4.96 | 4.96 | 4.89 | 4.89 | 4.86 | 1.89% | 1,199 |
| Aug 5, 2026 | 4.93 | 4.93 | 4.80 | 4.80 | 4.77 | 10.47% | 1,400 |
| Aug 4, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.32 | 2.24% | 250 |
| Aug 3, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.23 | -4.71% | 2,887 |
| Jul 31, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.43 | -2.83% | 150 |
| Jul 29, 2026 | 4.55 | 4.59 | 4.55 | 4.59 | 4.56 | 2.00% | 1,290 |
| Jul 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | 16.88% | 310 |
| Jul 21, 2026 | 4.19 | 4.19 | 3.85 | 3.85 | 3.83 | -6.55% | 750 |
| Jul 20, 2026 | 3.76 | 4.30 | 3.76 | 4.12 | 4.10 | 2.33% | 8,083 |
| Jul 17, 2026 | 4.20 | 4.20 | 4.01 | 4.03 | 4.00 | -5.27% | 6,106 |
| Jul 16, 2026 | 4.47 | 4.47 | 4.25 | 4.25 | 4.23 | -9.96% | 1,550 |
| Jul 14, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.69 | 1.51% | 664 |
| Jul 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.62 | 4.49% | 1,000 |
| Jul 8, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.42 | -7.46% | 250 |
| Jul 7, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.78 | 2.31% | 790 |
| Jul 6, 2026 | 5.05 | 5.05 | 4.70 | 4.70 | 4.67 | 11.90% | 417 |
| Jun 30, 2026 | 4.30 | 4.30 | 4.14 | 4.20 | 4.18 | -8.10% | 7,295 |
| Jun 29, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.54 | -0.65% | 250 |
| Jun 25, 2026 | 4.60 | 4.68 | 4.60 | 4.60 | 4.57 | 4.55% | 4,234 |
| Jun 24, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.37 | -3.72% | 3,340 |
| Jun 23, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.54 | -6.83% | 1,000 |