Regulus Resources Inc. (TSXV:REG)
Canada · Delayed Price · Currency is CAD 5.05
+0.01 (0.20%)
At close: Feb 27, 2026
Regulus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.99 | 5.08 | 4.96 | 5.05 | 5.05 | 0.20% | 24,158 |
| Feb 26, 2026 | 5.10 | 5.10 | 4.91 | 5.04 | 5.04 | -1.37% | 16,776 |
| Feb 25, 2026 | 5.24 | 5.24 | 5.05 | 5.11 | 5.11 | 2.20% | 52,068 |
| Feb 24, 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | 0.40% | 122,097 |
| Feb 23, 2026 | 4.83 | 5.03 | 4.83 | 4.98 | 4.98 | 3.11% | 38,396 |
| Feb 20, 2026 | 4.66 | 4.92 | 4.66 | 4.83 | 4.83 | 3.43% | 32,175 |
| Feb 19, 2026 | 4.61 | 4.70 | 4.61 | 4.67 | 4.67 | 0.21% | 24,064 |
| Feb 18, 2026 | 4.60 | 4.71 | 4.57 | 4.66 | 4.66 | -0.85% | 19,034 |
| Feb 17, 2026 | 4.56 | 4.70 | 4.40 | 4.70 | 4.70 | 2.84% | 57,055 |
| Feb 13, 2026 | 4.75 | 4.88 | 4.55 | 4.57 | 4.57 | 3.39% | 16,730 |
| Feb 12, 2026 | 4.79 | 4.79 | 4.40 | 4.42 | 4.42 | -5.96% | 49,017 |
| Feb 11, 2026 | 4.84 | 4.90 | 4.66 | 4.70 | 4.70 | -1.05% | 30,105 |
| Feb 10, 2026 | 4.86 | 4.86 | 4.70 | 4.75 | 4.75 | -2.46% | 17,874 |
| Feb 9, 2026 | 4.60 | 4.92 | 4.60 | 4.87 | 4.87 | 6.80% | 51,605 |
| Feb 6, 2026 | 4.86 | 4.92 | 4.55 | 4.56 | 4.56 | -0.44% | 78,822 |
| Feb 5, 2026 | 5.05 | 5.05 | 4.56 | 4.58 | 4.58 | -8.95% | 71,854 |
| Feb 4, 2026 | 5.20 | 5.20 | 4.81 | 5.03 | 5.03 | -1.95% | 59,273 |
| Feb 3, 2026 | 5.20 | 5.25 | 4.92 | 5.13 | 5.13 | 1.38% | 83,021 |
| Feb 2, 2026 | 5.08 | 5.24 | 4.95 | 5.06 | 5.06 | -1.94% | 53,996 |
| Jan 30, 2026 | 5.28 | 5.28 | 4.85 | 5.16 | 5.16 | -5.32% | 117,349 |
| Jan 29, 2026 | 5.57 | 5.60 | 5.31 | 5.45 | 5.45 | -1.62% | 96,506 |
| Jan 28, 2026 | 5.65 | 5.70 | 5.35 | 5.54 | 5.54 | -1.95% | 83,271 |
| Jan 27, 2026 | 5.48 | 5.70 | 5.33 | 5.65 | 5.65 | 5.81% | 81,082 |
| Jan 26, 2026 | 5.00 | 5.90 | 5.00 | 5.34 | 5.34 | 7.88% | 204,039 |
| Jan 23, 2026 | 4.84 | 4.95 | 4.84 | 4.95 | 4.95 | 2.27% | 53,879 |
| Jan 22, 2026 | 4.90 | 4.90 | 4.74 | 4.84 | 4.84 | -1.22% | 26,883 |
| Jan 21, 2026 | 4.81 | 4.97 | 4.81 | 4.90 | 4.90 | 1.66% | 80,548 |
| Jan 20, 2026 | 4.69 | 4.82 | 4.60 | 4.82 | 4.82 | 2.55% | 48,643 |
| Jan 19, 2026 | 4.53 | 4.73 | 4.49 | 4.70 | 4.70 | 3.75% | 42,712 |
| Jan 16, 2026 | 4.60 | 4.60 | 4.44 | 4.53 | 4.53 | -0.22% | 30,925 |
| Jan 15, 2026 | 4.44 | 4.54 | 4.43 | 4.54 | 4.54 | 1.34% | 50,342 |
| Jan 14, 2026 | 4.44 | 4.48 | 4.29 | 4.48 | 4.48 | 1.13% | 52,161 |
| Jan 13, 2026 | 4.45 | 4.45 | 4.31 | 4.43 | 4.43 | -0.45% | 68,861 |
| Jan 12, 2026 | 4.34 | 4.48 | 4.29 | 4.45 | 4.45 | 3.73% | 68,586 |
| Jan 9, 2026 | 4.10 | 4.32 | 4.10 | 4.29 | 4.29 | 4.38% | 38,192 |
| Jan 8, 2026 | 4.15 | 4.15 | 4.02 | 4.11 | 4.11 | -1.44% | 12,260 |
| Jan 7, 2026 | 4.44 | 4.44 | 4.00 | 4.17 | 4.17 | -0.48% | 94,189 |
| Jan 6, 2026 | 4.20 | 4.40 | 4.17 | 4.19 | 4.19 | 3.46% | 74,448 |
| Jan 5, 2026 | 3.98 | 4.07 | 3.97 | 4.05 | 4.05 | 2.79% | 68,766 |
| Jan 2, 2026 | 3.88 | 3.94 | 3.72 | 3.94 | 3.94 | 6.78% | 30,941 |
| Dec 31, 2025 | 3.69 | 3.69 | 3.50 | 3.69 | 3.69 | 0.54% | 40,428 |
| Dec 30, 2025 | 3.78 | 3.86 | 3.60 | 3.67 | 3.67 | -2.91% | 54,908 |
| Dec 29, 2025 | 3.55 | 3.78 | 3.55 | 3.78 | 3.78 | 5.00% | 26,265 |
| Dec 24, 2025 | 3.56 | 3.66 | 3.56 | 3.60 | 3.60 | - | 6,603 |
| Dec 23, 2025 | 3.60 | 3.60 | 3.57 | 3.60 | 3.60 | - | 88,355 |
| Dec 22, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | -2.70% | 81,031 |
| Dec 19, 2025 | 3.80 | 3.80 | 3.58 | 3.70 | 3.70 | -1.33% | 47,105 |
| Dec 18, 2025 | 3.75 | 3.75 | 3.73 | 3.75 | 3.75 | - | 39,604 |
| Dec 17, 2025 | 3.75 | 3.75 | 3.73 | 3.75 | 3.75 | - | 38,960 |
| Dec 16, 2025 | 4.01 | 4.06 | 3.74 | 3.75 | 3.75 | -7.18% | 75,109 |