Regis Resources Limited (RGRNF)
OTCMKTS · Delayed Price · Currency is USD
4.150
-0.581 (-12.28%)
Nov 6, 2026, 4:00 PM EST
RGRNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -12.28% | 267 |
| Nov 5, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 7.66% | 710 |
| Nov 4, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 3.51% | 1,900 |
| Nov 3, 2026 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | -2.54% | 572 |
| Nov 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.49% | 190 |
| Oct 30, 2026 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | -7.21% | 4,884 |
| Oct 28, 2026 | 4.78 | 4.90 | 4.58 | 4.58 | 4.58 | 1.10% | 2,033 |
| Oct 26, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 3.90% | 1,400 |
| Oct 22, 2026 | 4.60 | 4.60 | 4.35 | 4.36 | 4.36 | -13.66% | 4,600 |
| Oct 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.02% | 500 |
| Oct 19, 2026 | 5.10 | 5.10 | 4.93 | 4.95 | 4.95 | -1.00% | 993 |
| Oct 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 500 |
| Oct 13, 2026 | 4.99 | 5.20 | 4.99 | 5.10 | 5.10 | -1.92% | 2,100 |
| Oct 9, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 3.59% | 1,250 |
| Oct 8, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.16% | 1,035 |
| Oct 7, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.24% | 300 |
| Oct 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.31% | 200 |
| Oct 5, 2026 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | 4.50% | 1,117 |
| Oct 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.21% | 280 |
| Sep 30, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.78% | 2,650 |
| Sep 28, 2026 | 5.10 | 5.23 | 5.00 | 5.23 | 5.23 | -3.79% | 3,500 |
| 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 |