Regis Resources Limited (RGRNF)
OTCMKTS · Delayed Price · Currency is USD
5.20
+0.25 (5.05%)
May 13, 2026, 12:34 PM EST
RGRNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 5.24 | 5.24 | 5.00 | 5.00 | 5.00 | - | 1,480 |
| May 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.48% | 2,000 |
| Apr 30, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.50% | 140 |
| Apr 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -8.19% | 1,070 |
| Apr 27, 2026 | 5.48 | 5.50 | 5.45 | 5.45 | 5.45 | -0.53% | 4,422 |
| Apr 24, 2026 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | 0.46% | 1,350 |
| Apr 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,200 |
| Apr 22, 2026 | 5.48 | 5.48 | 5.45 | 5.45 | 5.45 | -1.45% | 1,300 |
| Apr 21, 2026 | 5.42 | 5.53 | 5.42 | 5.53 | 5.53 | 1.47% | 11,770 |
| Apr 20, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | -0.27% | 675 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.47 | 5.47 | 5.47 | 2.92% | 12,272 |
| Apr 16, 2026 | 5.19 | 5.31 | 5.19 | 5.31 | 5.31 | -2.57% | 600 |
| Apr 15, 2026 | 5.23 | 5.45 | 5.23 | 5.45 | 5.45 | 5.99% | 250 |
| Apr 14, 2026 | 5.14 | 5.15 | 5.14 | 5.14 | 5.14 | -0.45% | 17,315 |
| Apr 13, 2026 | 4.93 | 5.19 | 4.93 | 5.17 | 5.17 | -1.62% | 28,222 |
| Apr 10, 2026 | 5.27 | 5.30 | 5.20 | 5.25 | 5.25 | -1.32% | 15,100 |
| Apr 9, 2026 | 5.48 | 5.48 | 5.32 | 5.32 | 5.32 | 9.69% | 849 |
| Apr 6, 2026 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 6.59% | 325 |
| Apr 2, 2026 | 4.63 | 4.80 | 4.55 | 4.55 | 4.55 | -13.04% | 1,980 |
| Apr 1, 2026 | 5.39 | 5.39 | 5.05 | 5.23 | 5.23 | 11.32% | 3,960 |
| Mar 31, 2026 | 4.80 | 4.96 | 4.64 | 4.70 | 4.70 | 6.82% | 3,360 |
| Mar 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 554 |
| Mar 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.71% | 2,622 |
| Mar 25, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | 7.28% | 1,050 |
| Mar 24, 2026 | 4.18 | 4.19 | 4.12 | 4.12 | 4.12 | -2.60% | 1,739 |
| Mar 23, 2026 | 4.46 | 4.46 | 4.23 | 4.23 | 4.23 | -6.31% | 8,900 |
| Mar 20, 2026 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | -0.77% | 1,092 |
| Mar 19, 2026 | 4.47 | 4.60 | 4.47 | 4.55 | 4.55 | -15.11% | 2,112 |
| Mar 18, 2026 | 5.10 | 5.36 | 4.94 | 5.36 | 5.36 | 5.30% | 2,680 |
| Mar 17, 2026 | 4.99 | 5.09 | 4.98 | 5.09 | 5.09 | 1.80% | 8,720 |
| Mar 16, 2026 | 5.33 | 5.33 | 4.92 | 5.00 | 5.00 | -6.44% | 3,993 |
| Mar 13, 2026 | 5.42 | 5.42 | 5.34 | 5.34 | 5.34 | -5.08% | 600 |
| Mar 12, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.02% | 267 |
| Mar 10, 2026 | 5.98 | 5.98 | 5.63 | 5.63 | 5.63 | -8.14% | 381 |
| Mar 6, 2026 | 6.27 | 6.27 | 6.13 | 6.13 | 6.13 | -2.39% | 660 |
| Mar 5, 2026 | 6.51 | 6.51 | 6.28 | 6.28 | 6.28 | -6.76% | 2,600 |
| Mar 4, 2026 | 6.79 | 6.79 | 6.74 | 6.74 | 6.74 | -3.79% | 663 |
| Mar 2, 2026 | 7.00 | 7.20 | 6.91 | 7.00 | 7.00 | 6.71% | 12,391 |
| Feb 27, 2026 | 6.57 | 6.57 | 6.56 | 6.56 | 6.56 | -0.30% | 9,035 |
| Feb 26, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.72% | 150 |
| Feb 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 7.98% | 200 |
| Feb 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.16% | 3,000 |
| Feb 23, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 5.07% | 336 |
| Feb 18, 2026 | 5.75 | 5.75 | 5.72 | 5.72 | 5.72 | -2.39% | 1,100 |
| Feb 17, 2026 | 6.20 | 6.20 | 5.86 | 5.86 | 5.86 | 3.99% | 288 |