Regis Resources Limited (RGRNF)
OTCMKTS · Delayed Price · Currency is USD
4.905
+0.305 (6.63%)
At close: Jun 18, 2026
RGRNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -8.20% | 1,070 |
| Apr 27, 2026 | 5.48 | 5.50 | 5.45 | 5.45 | 5.45 | -0.52% | 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 | -13.03% | 1,980 |
| Apr 1, 2026 | 5.39 | 5.39 | 5.05 | 5.23 | 5.23 | 11.31% | 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 |