Regulus Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	3.07	3.22	3.07	3.18	3.18	3.58%	10,254
Nov 4, 2025	3.30	3.31	3.07	3.07	3.07	-6.97%	45,600
Nov 3, 2025	3.12	3.30	3.10	3.30	3.30	4.76%	46,528
Oct 31, 2025	2.86	3.15	2.80	3.15	3.15	10.14%	76,040
Oct 30, 2025	2.70	2.86	2.60	2.86	2.86	5.15%	88,816
Oct 29, 2025	2.68	2.74	2.68	2.72	2.72	1.49%	21,700
Oct 28, 2025	2.60	2.68	2.60	2.68	2.68	2.29%	51,400
Oct 27, 2025	2.67	2.67	2.58	2.62	2.62	1.55%	27,600
Oct 24, 2025	2.48	2.70	2.48	2.58	2.58	-4.80%	16,100
Oct 23, 2025	2.70	2.75	2.61	2.71	2.71	3.04%	79,929
Oct 22, 2025	2.57	2.65	2.49	2.63	2.63	4.37%	63,748
Oct 21, 2025	2.63	2.65	2.47	2.52	2.52	-5.26%	49,828
Oct 20, 2025	2.71	2.71	2.59	2.66	2.66	2.31%	22,000
Oct 17, 2025	2.70	2.70	2.45	2.60	2.60	-3.35%	91,700
Oct 16, 2025	2.73	2.74	2.67	2.69	2.69	0.75%	32,208
Oct 15, 2025	2.69	2.85	2.67	2.67	2.67	-0.74%	55,919
Oct 14, 2025	2.63	2.70	2.63	2.69	2.69	-	29,500
Oct 10, 2025	2.65	2.75	2.65	2.69	2.69	-1.47%	31,823
Oct 9, 2025	2.70	2.83	2.63	2.73	2.73	5.00%	73,323
Oct 8, 2025	2.51	2.70	2.43	2.60	2.60	3.17%	35,102
Oct 7, 2025	2.46	2.52	2.45	2.52	2.52	2.86%	46,106
Oct 6, 2025	2.43	2.45	2.42	2.45	2.45	0.82%	28,235
Oct 3, 2025	2.41	2.43	2.38	2.43	2.43	0.83%	29,100
Oct 2, 2025	2.40	2.42	2.38	2.41	2.41	1.26%	42,000
Oct 1, 2025	2.20	2.38	2.20	2.38	2.38	3.93%	53,832
Sep 30, 2025	2.24	2.37	2.24	2.29	2.29	-0.43%	1,207
Sep 29, 2025	2.38	2.38	2.28	2.30	2.30	-0.86%	20,800
Sep 26, 2025	2.33	2.35	2.25	2.32	2.32	-	20,600
Sep 25, 2025	2.23	2.36	2.23	2.32	2.32	3.57%	17,224
Sep 24, 2025	2.25	2.25	2.20	2.24	2.24	-0.44%	50,700
Sep 23, 2025	2.25	2.25	2.16	2.25	2.25	0.45%	33,400
Sep 22, 2025	2.40	2.40	2.24	2.24	2.24	-3.86%	82,108
Sep 19, 2025	2.34	2.34	2.27	2.33	2.33	-1.27%	52,200
Sep 18, 2025	2.30	2.36	2.28	2.36	2.36	-0.42%	16,800
Sep 17, 2025	2.45	2.48	2.30	2.37	2.37	-3.27%	30,742
Sep 16, 2025	2.49	2.49	2.43	2.45	2.45	-0.41%	10,700
Sep 15, 2025	2.45	2.48	2.42	2.46	2.46	-0.81%	27,800
Sep 12, 2025	2.48	2.48	2.44	2.48	2.48	-	12,930
Sep 11, 2025	2.45	2.49	2.45	2.48	2.48	1.64%	21,721
Sep 10, 2025	2.45	2.49	2.44	2.44	2.44	-1.21%	38,300
Sep 9, 2025	2.47	2.48	2.42	2.47	2.47	-0.40%	44,617
Sep 8, 2025	2.46	2.48	2.44	2.48	2.48	-0.40%	27,526
Sep 5, 2025	2.49	2.50	2.44	2.49	2.49	1.63%	15,500
Sep 4, 2025	2.47	2.48	2.45	2.45	2.45	-1.21%	14,305
Sep 3, 2025	2.49	2.51	2.47	2.48	2.48	-0.40%	12,100
Sep 2, 2025	2.49	2.50	2.45	2.49	2.49	-2.35%	48,600
Aug 29, 2025	2.40	2.55	2.40	2.55	2.55	5.81%	19,200
Aug 28, 2025	2.45	2.45	2.39	2.41	2.41	-3.21%	2,703
Aug 27, 2025	2.43	2.49	2.34	2.49	2.49	1.22%	62,700
Aug 26, 2025	2.39	2.46	2.37	2.46	2.46	1.23%	39,500