Skip to main content
Regulus Resources Inc. (TSXV:REG)
Canada flag Canada · Delayed Price · Currency is CAD
2.210
-0.020 (-0.90%)
Mar 28, 2025, 3:59 PM EST

Regulus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20251.962.231.962.212.21-0.90%66,671
Mar 27, 20252.252.252.202.232.23-0.89%8,200
Mar 26, 20252.252.252.212.252.25-20,301
Mar 25, 20252.152.252.142.252.255.63%74,400
Mar 24, 20252.112.152.092.132.130.95%35,600
Mar 21, 20252.072.112.072.112.11-0.94%20,425
Mar 20, 20252.062.132.062.132.131.91%19,725
Mar 19, 20252.032.102.032.092.090.48%47,435
Mar 18, 20252.052.152.052.082.081.46%78,300
Mar 17, 20252.052.052.032.052.05-38,500
Mar 14, 20252.052.091.992.052.050.99%74,500
Mar 13, 20252.052.051.992.032.03-1.46%37,600
Mar 12, 20252.082.082.002.062.06-0.48%5,611
Mar 11, 20252.022.092.012.072.071.97%36,400
Mar 10, 20252.022.042.022.032.03-0.49%12,100
Mar 7, 20252.082.082.042.042.04-1.45%17,746
Mar 6, 20252.052.092.052.072.071.47%5,000
Mar 5, 20252.022.042.022.042.042.51%3,000
Mar 4, 20251.901.991.891.991.99-1.49%48,304
Mar 3, 20252.052.052.022.022.02-2.88%7,700
Feb 28, 20252.092.092.032.082.084.00%9,800
Feb 27, 20251.922.011.902.002.002.56%35,707
Feb 26, 20251.951.971.941.951.950.52%47,700
Feb 25, 20252.042.041.941.941.94-5.37%46,200
Feb 24, 20252.052.052.022.052.05-12,000
Feb 21, 20252.052.052.032.052.05-31,100
Feb 20, 20252.002.052.002.052.05-0.97%21,600
Feb 19, 20252.122.122.072.072.07-3.27%7,600
Feb 18, 20252.152.152.122.142.14-22,600
Feb 14, 20252.152.152.122.142.14-0.47%43,200
Feb 13, 20252.152.152.132.152.15-33,700
Feb 12, 20252.112.172.112.152.150.94%30,600
Feb 11, 20252.152.152.132.132.13-37,200
Feb 10, 20252.152.182.092.132.13-31,613
Feb 7, 20252.152.152.112.132.13-0.47%29,125
Feb 6, 20252.102.152.102.142.143.38%141,127
Feb 5, 20252.122.122.002.072.07-4.17%62,900
Feb 4, 20252.192.222.162.162.16-1.82%23,338
Feb 3, 20252.212.252.202.202.20-1.35%16,200
Jan 31, 20252.232.232.212.232.230.90%2,100
Jan 30, 20252.202.222.192.212.210.91%8,009
Jan 29, 20252.222.222.172.192.19-2.23%12,200
Jan 28, 20252.252.252.232.242.240.90%3,600
Jan 27, 20252.262.272.202.222.22-0.89%11,925
Jan 24, 20252.182.242.182.242.24-1.32%4,000
Jan 23, 20252.252.272.182.272.271.34%23,530
Jan 22, 20252.292.352.242.242.24-1.32%24,710
Jan 21, 20252.252.302.242.272.27-3.40%52,936
Jan 20, 20252.342.352.302.352.351.73%1,425
Jan 17, 20252.342.342.272.312.31-1.70%10,300