ReGen III Corp. (TSXV:GIII)
Canada
· Delayed Price · Currency is CAD 0.2000
0.00 (0.00%)
Jun 30, 2025, 3:59 PM EDT
ReGen III Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 32,530 |
| Jun 27, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 236,500 |
| Jun 26, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 247,125 |
| Jun 25, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 1,367,500 |
| Jun 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 19,000 |
| Jun 23, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 26,500 |
| Jun 20, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 12,000 |
| Jun 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.50% | 30,500 |
| Jun 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 18,500 |
| Jun 17, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | - | 10,500 |
| Jun 16, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | - | 62,000 |
| Jun 13, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 10,800 |
| Jun 12, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -6.38% | 58,000 |
| Jun 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 8,500 |
| Jun 10, 2025 | 0.21 | 0.25 | 0.20 | 0.24 | 0.24 | 11.90% | 233,500 |
| Jun 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 2,000 |
| Jun 6, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 42,131 |
| Jun 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 15,000 |
| Jun 4, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 99,700 |
| Jun 3, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 67,000 |
| Jun 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 1,100 |
| May 30, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 50,500 |
| May 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 7,000 |
| May 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 5,000 |
| May 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 68,500 |
| May 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,500 |
| May 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,500 |
| May 20, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 16,100 |
| May 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 16,000 |
| May 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,500 |
| May 14, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 43,000 |
| May 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 13,500 |
| May 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 19,000 |
| May 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,500 |
| May 8, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 27,000 |
| May 7, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.33% | 15,500 |
| May 6, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 35,800 |
| May 5, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 120,400 |
| May 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7,000 |
| May 1, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 95,215 |
| Apr 30, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 55,500 |
| Apr 29, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 95,500 |
| Apr 28, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 25.71% | 663,000 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 24,500 |
| Apr 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 53,000 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 64,000 |
| Apr 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 29,000 |
| Apr 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 18,500 |