Regenx Tech Corp. (RGXTF)
OTCMKTS · Delayed Price · Currency is USD
0.0300
+0.0075 (33.33%)
Nov 14, 2025, 4:00 PM EST
Regenx Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 33.33% | 31,600 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.18% | 95,655 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 117,978 |
| Nov 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 103,809 |
| Nov 10, 2025 | 0.03 | 0.07 | 0.02 | 0.03 | 0.03 | -41.10% | 685,472 |
| Nov 7, 2025 | 0.04 | 0.09 | 0.04 | 0.05 | 0.05 | -9.44% | 11,712 |
| Nov 6, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 3,804 |
| Nov 5, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | -18.18% | 19,785 |
| Nov 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.22% | 10,250 |
| Oct 31, 2025 | 0.09 | 0.09 | 0.03 | 0.07 | 0.07 | 34.46% | 33,000 |
| Oct 30, 2025 | 0.09 | 0.14 | 0.04 | 0.05 | 0.05 | 7.26% | 109,770 |
| Oct 29, 2025 | 0.10 | 0.10 | 0.02 | 0.05 | 0.05 | -18.61% | 140,786 |
| Oct 28, 2025 | 0.02 | 0.06 | 0.02 | 0.06 | 0.06 | -14.81% | 14,456 |
| Oct 27, 2025 | 0.05 | 0.07 | 0.04 | 0.07 | 0.07 | 22.73% | 54,333 |
| Oct 24, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -8.33% | 18,946 |
| Oct 23, 2025 | 0.07 | 0.07 | 0.04 | 0.06 | 0.06 | - | 19,500 |
| Oct 22, 2025 | 0.10 | 0.12 | 0.04 | 0.06 | 0.06 | -33.33% | 111,701 |
| Oct 21, 2025 | 0.04 | 1.00 | 0.03 | 0.09 | 0.09 | 200.00% | 209,605 |
| Oct 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.38% | 130,350 |
| Oct 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 32,000 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 73,800 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.54% | 10,600 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.77% | 89,500 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.09% | 53,500 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.14% | 43,250 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 20,543 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.31% | 101,843 |
| Oct 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 40.54% | 64,312 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.14% | 34,414 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.00% | 1,000 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.11% | 1,000 |
| Sep 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -14.75% | 7,318 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.90% | 51,670 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.42% | 72,000 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 7.62% | 71,250 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.90% | 60,399 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.80% | 80,000 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.48% | 137,675 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.18% | 55,600 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.09% | 68,250 |
| Sep 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 10.00% | 778,017 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.56% | 7,900 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.41% | 36,000 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.25% | 140,000 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.14% | 20,675 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.42% | 46,375 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.75% | 72,500 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.09% | 6,001 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.55% | 22,250 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.08% | 19,969 |