Regulus Resources Inc. (TSXV:REG)
Canada · Delayed Price · Currency is CAD 4.560
-0.020 (-0.44%)
At close: Feb 6, 2026
Regulus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 3.95 | 4.04 | 3.90 | 4.04 | 4.04 | 3.59% | 71,387 |
| Dec 12, 2025 | 3.87 | 3.90 | 3.80 | 3.90 | 3.90 | 4.56% | 29,285 |
| Dec 11, 2025 | 3.80 | 3.95 | 3.72 | 3.73 | 3.73 | - | 60,541 |
| Dec 10, 2025 | 3.60 | 3.75 | 3.60 | 3.73 | 3.73 | 0.81% | 16,586 |
| Dec 9, 2025 | 3.57 | 3.72 | 3.50 | 3.70 | 3.70 | 5.41% | 37,553 |
| Dec 8, 2025 | 3.50 | 3.55 | 3.49 | 3.51 | 3.51 | 0.29% | 13,678 |
| Dec 5, 2025 | 3.50 | 3.57 | 3.46 | 3.50 | 3.50 | 0.86% | 26,541 |
| Dec 4, 2025 | 3.35 | 3.57 | 3.33 | 3.47 | 3.47 | 4.52% | 46,043 |
| Dec 3, 2025 | 3.30 | 3.35 | 3.24 | 3.32 | 3.32 | 1.53% | 39,166 |
| Dec 2, 2025 | 3.31 | 3.31 | 3.20 | 3.27 | 3.27 | -0.91% | 37,948 |
| Dec 1, 2025 | 3.35 | 3.35 | 3.26 | 3.30 | 3.30 | 1.23% | 32,054 |
| Nov 28, 2025 | 3.37 | 3.37 | 3.25 | 3.26 | 3.26 | -0.61% | 39,824 |
| Nov 27, 2025 | 3.15 | 3.28 | 3.15 | 3.28 | 3.28 | 1.55% | 12,310 |
| Nov 26, 2025 | 3.35 | 3.40 | 3.23 | 3.23 | 3.23 | -3.87% | 47,775 |