Skip to main content
Regulus Resources Inc. (TSXV: REG)
Canada flag Canada · Delayed Price · Currency is CAD
1.870
-0.010 (-0.53%)
Dec 20, 2024, 3:59 PM EST

Regulus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.891.891.851.871.87-0.53%26,098
Dec 19, 20241.871.881.861.881.880.53%11,500
Dec 18, 20241.881.881.851.871.87-0.53%28,700
Dec 17, 20241.931.931.871.881.88-2.08%68,845
Dec 16, 20241.911.931.911.921.92-2.04%2,400
Dec 13, 20241.991.991.921.961.96-1.51%12,600
Dec 12, 20242.012.011.971.991.99-0.50%3,700
Dec 11, 20242.002.001.972.002.00-12,400
Dec 10, 20241.932.031.932.002.000.50%9,500
Dec 9, 20242.032.031.941.991.99-1.97%1,828
Dec 6, 20241.952.041.952.032.034.10%4,344
Dec 5, 20241.901.951.891.951.95-20,530
Dec 4, 20241.951.951.951.951.95-4,200
Dec 3, 20241.951.951.951.951.95--
Dec 2, 20241.951.981.901.951.95-28,800
Nov 29, 20241.921.991.911.951.952.63%15,200
Nov 28, 20241.961.991.901.901.90-3.06%8,300
Nov 27, 20241.952.031.901.961.960.51%22,040
Nov 26, 20241.991.991.951.951.95-2.50%14,519
Nov 25, 20242.022.021.982.002.00-0.99%7,032
Nov 22, 20241.982.021.982.022.021.00%15,001
Nov 21, 20241.922.001.902.002.003.63%34,500
Nov 20, 20241.951.951.931.931.93-2.53%13,000
Nov 19, 20241.951.981.901.981.98-31,800
Nov 18, 20242.002.001.951.981.98-1.00%25,000
Nov 15, 20242.032.042.002.002.00-1.96%28,000
Nov 14, 20242.032.042.022.042.04-0.49%25,400
Nov 13, 20242.052.062.042.052.05-0.97%4,400
Nov 12, 20242.082.112.052.072.07-1.43%20,207
Nov 11, 20242.172.172.032.102.10-2.33%45,400
Nov 8, 20242.092.152.082.152.153.86%14,800
Nov 7, 20242.032.102.022.072.072.48%55,601
Nov 6, 20242.102.102.012.022.02-3.81%14,200
Nov 5, 20242.092.102.072.102.101.94%10,500
Nov 4, 20242.122.122.062.062.06-2.83%15,123
Nov 1, 20242.162.172.122.122.120.47%6,410
Oct 31, 20242.172.172.082.112.11-2.31%9,100
Oct 30, 20242.162.162.162.162.16-2,716
Oct 29, 20242.092.162.082.162.160.47%48,302
Oct 28, 20242.152.152.152.152.15-1,700
Oct 25, 20242.152.152.142.152.15-4,401
Oct 24, 20242.052.222.052.152.155.91%79,643
Oct 23, 20242.092.092.032.032.03-1.46%6,800
Oct 22, 20242.082.082.062.062.06-0.48%3,732
Oct 21, 20242.092.092.032.072.07-0.48%14,600
Oct 18, 20242.042.102.042.082.084.00%88,104
Oct 17, 20242.032.032.002.002.00-1.48%5,500
Oct 16, 20242.002.031.992.032.03-0.98%5,300
Oct 15, 20242.062.061.962.052.05-60,100
Oct 11, 20242.012.052.012.052.053.02%15,700
Oct 10, 20241.982.011.981.991.991.02%13,300
Oct 9, 20241.971.991.951.971.97-1.01%30,500
Oct 8, 20242.002.001.981.991.99-0.50%14,000
Oct 7, 20242.002.001.992.002.00-1.48%3,326
Oct 4, 20241.992.031.992.032.032.01%26,600
Oct 3, 20241.972.021.971.991.99-1.49%3,410
Oct 2, 20242.012.031.992.022.023.59%20,205
Oct 1, 20241.932.001.931.951.95-17,932
Sep 30, 20241.951.961.941.951.95-10,022
Sep 27, 20241.961.961.941.951.95-3.94%11,532
Sep 26, 20241.982.031.922.032.033.05%17,800
Sep 25, 20242.022.021.941.971.971.03%3,800
Sep 24, 20241.961.971.901.951.95-1.02%18,100
Sep 23, 20241.992.001.961.971.970.51%9,500
Sep 20, 20241.961.971.951.961.96-0.51%24,202
Sep 19, 20241.971.991.971.971.97-2.96%7,012
Sep 18, 20242.022.031.962.032.031.00%6,737
Sep 17, 20242.002.011.912.012.011.01%34,248
Sep 16, 20242.022.021.951.991.99-2.93%42,207
Sep 13, 20242.052.052.042.052.052.50%6,900
Sep 12, 20242.022.021.992.002.00-0.99%34,100
Sep 11, 20242.022.022.002.022.021.51%15,100
Sep 10, 20242.052.081.991.991.99-2.93%34,800
Sep 9, 20242.052.072.052.052.05-1.44%17,700
Sep 6, 20242.062.082.062.082.08-0.48%33,438
Sep 5, 20242.062.092.062.092.090.97%6,000
Sep 4, 20242.062.092.062.072.07-23,320
Sep 3, 20242.042.092.042.072.07-1.43%14,118
Aug 30, 20242.092.102.062.102.100.96%19,200
Aug 29, 20242.012.082.012.082.080.48%17,200
Aug 28, 20242.052.072.002.072.070.49%24,620
Aug 27, 20242.092.092.062.062.060.49%1,700
Aug 26, 20242.052.052.052.052.05-5,829
Aug 23, 20242.002.051.972.052.053.54%37,925
Aug 22, 20242.052.051.981.981.98-1.98%15,800
Aug 21, 20242.142.142.022.022.02-0.49%20,125
Aug 20, 20242.142.142.032.032.03-1.46%15,900
Aug 19, 20242.012.082.012.062.062.49%46,001
Aug 16, 20241.952.061.952.012.01-1.47%26,600
Aug 15, 20242.002.042.002.042.042.51%12,131
Aug 14, 20242.012.021.991.991.991.02%11,300
Aug 13, 20242.062.061.901.971.97-1.99%35,100
Aug 12, 20242.022.022.012.012.01-1.95%5,140
Aug 9, 20241.942.151.942.052.055.13%18,019
Aug 8, 20241.952.011.871.951.952.09%20,646
Aug 7, 20241.951.951.871.911.91-2.05%23,000
Aug 6, 20241.951.951.901.951.95-2.50%17,632
Aug 2, 20241.952.001.902.002.00-10,309
Aug 1, 20242.042.041.992.002.00-0.99%18,500
Jul 31, 20242.002.052.002.022.021.51%26,700